Spot 27.86
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.60 | 10.00 | 9.30 | — | — | 19 | 54.4% | +0.00 | — | — | 0.22 | — |
| — | 7.60 | 8.95 | 8.28 | +1.00 | 60.6% | 20 | 60.6% | +0.00 | — | — | 0.01 | — |
| — | 6.60 | 7.30 | 6.95 | +1.00 | 62.3% | 21 | 62.3% | +0.00 | — | — | 0.02 | — |
| — | 5.60 | 6.40 | 6.00 | +1.00 | 60.1% | 22 | 60.1% | -0.00 | — | — | 0.02 | — |
| — | 4.60 | 5.35 | 4.97 | +1.00 | 55.2% | 23 | 55.2% | -0.00 | — | — | 0.02 | — |
| — | 3.60 | 4.05 | 3.83 | +1.00 | 49.0% | 24 | 49.0% | -0.00 | — | — | 0.01 | — |
| — | 2.60 | 3.05 | 2.83 | +1.00 | 43.2% | 25 | 43.2% | -0.00 | — | — | 0.01 | — |
| — | 2.11 | 2.55 | 2.33 | +0.99 | 41.0% | 25.5 | 41.0% | -0.01 | — | — | 0.10 | — |
| — | 1.65 | 2.09 | 1.87 | +0.98 | 39.3% | 26 | 39.3% | -0.02 | — | — | 0.04 | — |
| — | 1.20 | 1.88 | 1.54 | +0.93 | 38.0% | 26.5 | 38.0% | -0.07 | 0.04 | 0.03 | 0.06 | — |
| — | 0.80 | 1.88 | 1.34 | +0.83 | 37.2% | 27 | 37.2% | -0.17 | 0.10 | 0.05 | 0.16 | — |
| — | 0.46 | 0.84 | 0.65 | +0.66 | 37.1% | 27.5 | 37.1% | -0.34 | 0.23 | 0.02 | 0.45 | — |
| — | 0.11 | 0.72 | 0.41 | +0.45 | 37.4% | 28 | 37.4% | -0.55 | 0.40 | 0.24 | 0.55 | — |
| — | 0.10 | 0.48 | 0.29 | +0.26 | 38.0% | 28.5 | 38.0% | -0.74 | 0.79 | 0.55 | 1.03 | 114 |
| 959 | 0.05 | 0.27 | 0.16 | +0.14 | 39.3% | 29 | 39.3% | -0.87 | 1.17 | 0.99 | 1.35 | 2,260 |
| 17,173 | 0.01 | 0.05 | 0.03 | +0.07 | 41.8% | 29.5 | 41.8% | -0.93 | 1.74 | 1.51 | 1.96 | 17 |
| 3,110 | 0.01 | 0.02 | 0.01 | +0.04 | 45.1% | 30 | 45.1% | -0.97 | 2.15 | 1.89 | 2.40 | 5,164 |
| 143 | — | 0.75 | — | +0.02 | 49.0% | 30.5 | 49.0% | -0.98 | 2.71 | 2.48 | 2.95 | — |
| — | — | 0.25 | — | +0.01 | 53.5% | 31 | 53.5% | -0.99 | 3.12 | 2.90 | 3.35 | — |
| — | — | 0.75 | — | +0.01 | 58.4% | 31.5 | 58.4% | -0.99 | 3.62 | 3.45 | 3.80 | — |
| — | — | 0.05 | — | +0.01 | 63.7% | 32 | 63.7% | -1.00 | 4.10 | 3.95 | 4.25 | — |
| — | — | 0.35 | — | +0.01 | 69.3% | 32.5 | 69.3% | -1.00 | 4.62 | 4.45 | 4.80 | — |
| — | — | 0.01 | — | +0.01 | 75.1% | 33 | 75.1% | -1.00 | 5.28 | 4.95 | 5.60 | — |
| — | — | 0.75 | — | +0.01 | 80.9% | 33.5 | 80.9% | -1.00 | 5.83 | 5.45 | 6.20 | — |
| — | — | 0.01 | — | +0.01 | 86.6% | 34 | 86.6% | -1.00 | 6.30 | 5.95 | 6.65 | — |
| — | — | 0.75 | — | +0.01 | 92.0% | 34.5 | 92.0% | -1.00 | 6.85 | 6.50 | 7.20 | — |
| — | — | 0.75 | — | +0.01 | 97.1% | 35 | 97.1% | -1.00 | 7.30 | 6.95 | 7.65 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.