Spot 27.88
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 8.20 | 7.80 | +1.00 | 54.4% | 20 | 54.4% | +0.00 | — | — | 0.67 | — |
| — | 6.65 | 7.20 | 6.92 | +1.00 | 48.3% | 21 | 48.3% | +0.00 | — | — | 0.87 | — |
| — | 5.70 | 6.50 | 6.10 | +1.00 | 46.1% | 22 | 46.1% | +0.00 | — | — | 0.87 | — |
| — | 4.70 | 5.25 | 4.97 | +1.00 | 46.0% | 23 | 46.0% | -0.00 | — | — | 0.67 | — |
| — | 3.05 | 4.25 | 3.65 | +1.00 | 47.1% | 24 | 47.1% | -0.00 | — | — | 0.88 | — |
| — | 2.74 | 3.75 | 3.25 | — | — | 25 | — | — | — | — | 0.22 | — |
| — | 2.10 | 3.30 | 2.70 | — | — | 25.5 | — | — | — | — | 0.25 | — |
| — | 1.81 | 2.47 | 2.14 | — | — | 26 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 1.34 | 1.98 | 1.66 | — | — | 26.5 | 46.2% | -0.14 | 0.07 | 0.04 | 0.10 | — |
| — | 0.86 | 1.21 | 1.03 | — | — | 27 | 45.7% | -0.24 | 0.25 | 0.12 | 0.38 | — |
| — | 0.53 | 0.83 | 0.68 | +0.63 | 45.3% | 27.5 | 45.3% | -0.37 | 0.28 | 0.15 | 0.40 | — |
| — | 0.38 | 0.57 | 0.47 | — | — | 28 | — | — | 0.58 | 0.51 | 0.65 | — |
| — | 0.15 | 0.41 | 0.28 | — | — | 28.5 | — | — | 0.99 | 0.85 | 1.13 | — |
| — | — | 0.25 | — | — | — | 29 | 44.8% | -0.79 | 1.25 | 1.04 | 1.47 | — |
| — | — | 0.16 | — | +0.12 | 44.4% | 29.5 | 44.4% | -0.89 | 1.70 | 1.46 | 1.93 | — |
| — | 0.02 | 0.06 | 0.04 | — | — | 30 | — | — | 2.12 | 1.86 | 2.39 | — |
| — | — | 0.17 | — | +0.03 | 43.9% | 30.5 | — | — | 2.67 | 1.84 | 3.50 | — |
| — | — | 0.74 | — | +0.01 | 43.8% | 31 | 43.8% | -1.00 | 3.12 | 2.00 | 4.25 | — |
| — | — | 0.89 | — | +0.00 | 43.7% | 31.5 | 43.7% | -1.00 | 3.58 | 2.50 | 4.65 | — |
| — | — | 0.05 | — | +0.00 | 43.6% | 32 | 43.6% | -1.00 | 4.30 | 3.20 | 5.40 | — |
| — | — | 0.20 | — | +0.00 | 43.6% | 32.5 | 43.6% | -1.00 | 4.42 | 2.94 | 5.90 | — |
| — | — | 0.67 | — | +0.00 | 43.7% | 33 | 43.7% | -1.00 | 5.03 | 3.50 | 6.55 | — |
| — | — | 0.75 | — | +0.00 | 43.9% | 33.5 | 43.9% | -1.00 | 5.50 | 3.70 | 7.30 | — |
| — | — | 0.87 | — | +0.00 | 44.2% | 34 | 44.2% | -1.00 | 5.92 | 4.50 | 7.35 | — |
| — | — | 0.66 | — | +0.00 | 44.6% | 34.5 | 44.6% | -1.00 | 5.75 | 4.60 | 6.90 | — |
| — | — | 0.66 | — | +0.00 | 45.1% | 35 | 45.1% | -1.00 | 6.90 | 5.05 | 8.75 | — |
| — | — | 0.66 | — | +0.00 | 45.7% | 35.5 | 45.7% | -1.00 | 7.65 | 7.30 | 8.00 | — |
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.