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 | |
| — | 7.35 | 8.85 | 8.10 | +1.00 | 56.9% | 20 | 56.9% | -0.00 | — | — | 0.22 | — |
| — | 6.50 | 8.00 | 7.25 | +1.00 | 57.7% | 21 | 57.7% | -0.00 | — | — | 0.02 | — |
| — | 5.50 | 7.00 | 6.25 | +1.00 | 54.2% | 22 | 54.2% | -0.00 | — | — | 0.15 | — |
| — | 4.60 | 5.85 | 5.22 | +0.99 | 49.3% | 23 | 49.3% | -0.01 | — | — | 0.42 | — |
| — | 3.40 | 4.85 | 4.12 | +0.98 | 44.7% | 24 | 44.7% | -0.02 | — | — | 0.09 | — |
| — | 2.45 | 3.85 | 3.15 | +0.95 | 41.1% | 25 | 41.1% | -0.05 | — | — | 0.13 | — |
| — | 2.08 | 3.65 | 2.87 | +0.92 | 39.6% | 25.5 | 39.6% | -0.08 | 0.06 | 0.01 | 0.10 | — |
| — | 1.56 | 2.70 | 2.13 | +0.87 | 38.4% | 26 | 38.4% | -0.13 | — | — | 0.35 | — |
| — | 1.34 | 2.25 | 1.79 | +0.81 | 37.4% | 26.5 | 37.4% | -0.20 | 0.20 | 0.14 | 0.26 | — |
| — | 0.94 | 1.84 | 1.39 | +0.71 | 36.7% | 27 | 36.7% | -0.29 | 0.31 | 0.14 | 0.48 | — |
| — | 0.69 | 1.47 | 1.08 | +0.60 | 36.2% | 27.5 | 36.2% | -0.40 | 0.47 | 0.20 | 0.75 | — |
| — | 0.53 | 0.61 | 0.57 | +0.49 | 35.9% | 28 | 35.9% | -0.52 | 0.60 | 0.43 | 0.78 | — |
| — | 0.34 | 0.42 | 0.38 | +0.37 | 35.8% | 28.5 | 35.8% | -0.63 | 0.86 | 0.45 | 1.28 | — |
| — | 0.20 | 0.44 | 0.32 | +0.26 | 35.8% | 29 | 35.8% | -0.74 | 1.26 | 0.77 | 1.76 | — |
| — | 0.12 | 0.38 | 0.25 | +0.18 | 35.9% | 29.5 | 35.9% | -0.83 | 1.69 | 1.15 | 2.22 | — |
| — | — | 0.31 | — | +0.12 | 36.0% | 30 | 36.0% | -0.89 | 2.42 | 1.90 | 2.93 | — |
| — | — | 0.20 | — | +0.07 | 36.1% | 30.5 | 36.1% | -0.94 | 2.86 | 2.47 | 3.25 | — |
| — | — | 0.75 | — | +0.04 | 36.2% | 31 | 36.2% | -0.97 | 3.27 | 2.85 | 3.70 | — |
| — | — | 0.75 | — | +0.02 | 36.3% | 31.5 | 36.3% | -0.99 | 3.83 | 3.40 | 4.25 | — |
| — | — | 0.22 | — | +0.01 | 36.4% | 32 | 36.4% | -1.00 | 4.42 | 3.95 | 4.90 | — |
| — | — | 0.75 | — | +0.01 | 36.5% | 32.5 | 36.5% | -1.00 | 4.78 | 4.35 | 5.20 | — |
| — | — | 0.75 | — | +0.00 | 36.5% | 33 | 36.5% | -1.00 | 5.17 | 4.95 | 5.40 | — |
| — | — | 0.75 | — | +0.00 | 36.6% | 33.5 | 36.6% | -1.00 | 5.72 | 5.35 | 6.10 | — |
| — | — | 0.75 | — | +0.00 | 36.7% | 34 | 36.7% | -1.00 | 6.20 | 5.85 | 6.55 | — |
| — | — | 0.70 | — | +0.00 | 36.8% | 34.5 | 36.8% | -1.00 | 6.75 | 6.45 | 7.05 | — |
| — | — | 0.75 | — | +0.00 | 37.0% | 35 | 37.0% | -1.00 | 7.15 | 6.80 | 7.50 | — |
| — | — | 0.75 | — | +0.00 | 37.4% | 35.5 | 37.4% | -1.00 | 7.67 | 7.30 | 8.05 | — |
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.