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 | |
| — | 9.65 | 10.55 | 10.10 | +0.97 | 45.2% | 18 | 45.2% | -0.03 | 0.09 | 0.01 | 0.17 | — |
| — | 8.70 | 9.60 | 9.15 | +0.96 | 42.8% | 19 | 42.8% | -0.04 | 0.20 | 0.07 | 0.33 | — |
| — | 7.75 | 8.65 | 8.20 | +0.95 | 40.6% | 20 | 40.6% | -0.06 | 0.21 | 0.11 | 0.31 | — |
| — | 6.80 | 7.70 | 7.25 | +0.93 | 38.7% | 21 | 38.7% | -0.08 | 0.29 | 0.17 | 0.42 | — |
| — | 5.95 | 6.80 | 6.38 | +0.90 | 37.1% | 22 | 37.1% | -0.11 | 0.30 | 0.25 | 0.35 | — |
| — | 5.15 | 5.95 | 5.55 | +0.87 | 35.7% | 23 | 35.7% | -0.14 | 0.36 | 0.18 | 0.54 | — |
| — | 4.35 | 5.15 | 4.75 | +0.82 | 34.5% | 24 | 34.5% | -0.19 | 0.68 | 0.54 | 0.82 | — |
| — | 3.60 | 4.35 | 3.98 | +0.77 | 33.6% | 25 | 33.6% | -0.25 | 0.86 | 0.77 | 0.96 | — |
| — | 2.90 | 3.60 | 3.25 | +0.70 | 32.8% | 26 | 32.8% | -0.31 | 1.14 | 1.00 | 1.28 | — |
| — | 2.39 | 2.93 | 2.66 | +0.63 | 32.2% | 27 | 32.2% | -0.39 | 1.55 | 1.37 | 1.74 | — |
| — | 1.90 | 2.36 | 2.13 | +0.55 | 31.8% | 28 | 31.8% | -0.46 | 2.04 | 1.91 | 2.16 | — |
| — | 1.44 | 1.88 | 1.66 | +0.47 | 31.5% | 29 | 31.5% | -0.54 | 2.55 | 2.34 | 2.76 | — |
| — | 1.13 | 1.43 | 1.28 | +0.40 | 31.3% | 30 | 31.3% | -0.62 | 3.15 | 2.91 | 3.40 | — |
| — | 0.69 | 1.23 | 0.96 | +0.33 | 31.3% | 31 | 31.3% | -0.68 | 3.83 | 3.50 | 4.15 | — |
| — | 0.50 | 0.86 | 0.68 | +0.27 | 31.3% | 32 | 31.3% | -0.75 | 4.55 | 4.25 | 4.85 | — |
| — | 0.40 | 0.65 | 0.53 | +0.21 | 31.4% | 33 | 31.4% | -0.80 | 5.45 | 5.05 | 5.85 | — |
| — | 0.16 | 0.49 | 0.33 | +0.17 | 31.6% | 34 | 31.6% | -0.85 | 6.28 | 5.85 | 6.70 | — |
| — | 0.14 | 0.38 | 0.26 | +0.13 | 31.8% | 35 | 31.8% | -0.90 | 7.15 | 6.75 | 7.55 | — |
| — | 0.05 | 0.48 | 0.27 | +0.11 | 32.1% | 36 | 32.1% | -0.93 | 8.15 | 7.70 | 8.60 | — |
| — | 0.08 | 0.23 | 0.15 | +0.08 | 32.4% | 37 | 32.4% | -0.97 | 9.15 | 8.65 | 9.65 | — |
| — | — | 0.38 | — | +0.07 | 32.7% | 38 | 32.7% | -0.99 | 10.18 | 9.60 | 10.75 | — |
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.