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 | |
| — | 7.65 | 8.95 | 8.30 | +1.00 | 46.9% | 20 | 46.9% | -0.00 | — | — | 0.07 | — |
| — | 6.85 | 8.15 | 7.50 | +1.00 | 44.7% | 21 | 44.7% | -0.00 | — | — | 0.50 | — |
| — | 5.85 | 7.25 | 6.55 | +1.00 | 42.5% | 22 | 42.5% | -0.00 | — | — | 0.51 | — |
| — | 4.30 | 5.80 | 5.05 | +1.00 | 40.6% | 23 | 40.6% | -0.00 | — | — | 0.02 | — |
| — | 3.70 | 5.05 | 4.38 | +0.99 | 39.2% | 24 | 39.2% | -0.01 | — | — | 0.05 | — |
| — | 2.33 | 3.35 | 2.84 | +0.96 | 38.2% | 25 | 38.2% | -0.04 | 0.08 | 0.03 | 0.13 | — |
| — | 2.00 | 3.35 | 2.67 | +0.92 | 37.9% | 25.5 | 37.9% | -0.08 | 0.12 | 0.05 | 0.18 | — |
| — | 1.75 | 2.70 | 2.23 | +0.87 | 37.6% | 26 | 37.6% | -0.13 | 0.12 | 0.05 | 0.20 | — |
| — | 1.22 | 2.25 | 1.74 | +0.80 | 37.4% | 26.5 | 37.4% | -0.20 | — | — | 0.39 | — |
| — | 0.99 | 1.51 | 1.25 | +0.71 | 37.4% | 27 | 37.4% | -0.29 | 0.36 | 0.30 | 0.43 | — |
| — | 0.89 | 0.99 | 0.94 | +0.60 | 37.4% | 27.5 | 37.4% | -0.40 | 0.59 | 0.44 | 0.74 | — |
| — | 0.59 | 0.82 | 0.70 | +0.49 | 37.5% | 28 | 37.5% | -0.51 | 0.75 | 0.66 | 0.84 | — |
| — | 0.40 | 0.52 | 0.46 | +0.39 | 37.7% | 28.5 | 37.7% | -0.62 | 1.15 | 0.96 | 1.33 | — |
| — | 0.26 | 0.36 | 0.31 | +0.29 | 37.9% | 29 | 37.9% | -0.71 | 1.46 | 1.33 | 1.59 | — |
| — | 0.13 | 0.30 | 0.21 | +0.21 | 38.2% | 29.5 | 38.2% | -0.79 | 1.88 | 1.67 | 2.08 | 25 |
| 25,609 | 0.08 | 0.20 | 0.14 | +0.15 | 38.4% | 30 | 38.4% | -0.86 | 2.24 | 1.91 | 2.57 | 909 |
| — | — | 0.14 | — | +0.10 | 38.6% | 30.5 | 38.6% | -0.91 | 3.07 | 2.34 | 3.80 | — |
| — | 0.05 | 0.21 | 0.13 | +0.06 | 38.8% | 31 | 38.8% | -0.95 | 3.12 | 2.80 | 3.45 | — |
| — | — | 0.25 | — | +0.04 | 38.9% | 31.5 | 38.9% | -0.97 | 3.62 | 3.30 | 3.95 | — |
| — | — | 0.15 | — | — | — | 32 | 38.9% | -0.99 | 4.10 | 3.75 | 4.45 | — |
| — | — | 0.53 | — | +0.01 | 38.9% | 32.5 | 38.9% | -1.00 | 4.58 | 4.25 | 4.90 | — |
| — | — | 0.02 | — | +0.01 | 38.9% | 33 | 38.9% | -1.00 | 5.17 | 4.70 | 5.65 | — |
| — | — | 0.52 | — | +0.00 | 38.9% | 33.5 | 38.9% | -1.00 | 5.67 | 5.25 | 6.10 | — |
| — | — | 0.51 | — | +0.00 | 39.0% | 34 | 39.0% | -1.00 | 6.30 | 5.70 | 6.90 | — |
| — | — | 0.51 | — | +0.00 | 39.2% | 35 | 39.2% | -1.00 | 7.30 | 6.70 | 7.90 | — |
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.