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 | |
| — | 9.35 | 10.50 | 9.93 | +0.98 | 44.4% | 18 | 44.4% | -0.02 | — | — | 0.23 | — |
| — | 8.65 | 9.50 | 9.07 | +0.97 | 42.1% | 19 | 42.1% | -0.03 | 0.13 | 0.03 | 0.23 | — |
| — | 7.70 | 8.60 | 8.15 | +0.96 | 40.2% | 20 | 40.2% | -0.04 | — | — | 0.28 | — |
| — | 6.75 | 7.60 | 7.17 | +0.94 | 38.7% | 21 | 38.7% | -0.06 | 0.20 | 0.11 | 0.28 | — |
| — | 5.85 | 6.70 | 6.28 | +0.92 | 37.4% | 22 | 37.4% | -0.08 | 0.27 | 0.12 | 0.41 | — |
| — | 5.00 | 5.80 | 5.40 | +0.88 | 36.4% | 23 | 36.4% | -0.12 | 0.33 | 0.24 | 0.41 | — |
| — | 4.20 | 4.95 | 4.58 | +0.84 | 35.5% | 24 | 35.5% | -0.16 | 0.47 | 0.42 | 0.52 | — |
| — | 3.40 | 4.20 | 3.80 | +0.78 | 34.7% | 25 | 34.7% | -0.22 | 0.68 | 0.60 | 0.75 | — |
| — | 2.74 | 3.40 | 3.07 | +0.71 | 34.0% | 26 | 34.0% | -0.29 | 0.94 | 0.83 | 1.05 | — |
| — | 2.12 | 2.69 | 2.40 | +0.63 | 33.4% | 27 | 33.4% | -0.38 | 1.37 | 1.14 | 1.60 | — |
| — | 1.80 | 2.10 | 1.95 | +0.55 | 32.9% | 28 | 32.9% | -0.46 | 1.68 | 1.45 | 1.91 | — |
| — | 1.33 | 1.67 | 1.50 | +0.46 | 32.5% | 29 | 32.5% | -0.55 | 2.43 | 2.31 | 2.55 | — |
| — | 0.76 | 1.16 | 0.96 | +0.38 | 32.1% | 30 | 32.1% | -0.64 | 2.96 | 2.71 | 3.20 | — |
| — | 0.55 | 0.83 | 0.69 | +0.30 | 31.8% | 31 | 31.8% | -0.72 | 3.62 | 3.30 | 3.95 | — |
| — | 0.32 | 0.65 | 0.48 | +0.24 | 31.6% | 32 | 31.6% | -0.79 | 4.47 | 4.10 | 4.85 | — |
| — | 0.27 | 0.62 | 0.45 | +0.18 | 31.5% | 33 | 31.5% | -0.86 | 5.28 | 4.85 | 5.70 | — |
| — | 0.20 | 0.34 | 0.27 | +0.14 | 31.4% | 34 | 31.4% | -0.91 | 6.20 | 5.75 | 6.65 | — |
| — | 0.14 | 0.25 | 0.20 | +0.10 | 31.4% | 35 | — | — | 7.12 | 6.70 | 7.55 | — |
| — | — | 0.19 | — | — | — | 36 | 31.5% | -0.99 | 8.10 | 7.60 | 8.60 | — |
| — | 0.01 | 0.16 | 0.09 | +0.05 | 31.7% | 37 | 31.7% | -1.00 | 9.18 | 8.60 | 9.75 | — |
| — | — | 0.28 | — | +0.02 | 33.0% | 40 | 33.0% | -1.00 | 12.00 | 11.00 | 13.00 | — |
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.