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 | |
| — | 6.50 | 9.05 | 7.78 | +1.00 | 45.2% | 20 | 45.2% | -0.00 | — | — | 0.75 | — |
| — | 5.55 | 7.95 | 6.75 | +0.98 | 46.5% | 21 | 46.5% | -0.02 | — | — | 0.75 | — |
| — | 4.55 | 7.00 | 5.78 | +0.97 | 45.9% | 22 | 45.9% | -0.03 | — | — | 0.75 | — |
| — | 3.95 | 6.95 | 5.45 | +0.94 | 44.4% | 23 | 44.4% | -0.06 | — | — | 0.75 | — |
| — | 3.50 | 6.15 | 4.83 | +0.92 | 43.4% | 23.5 | 43.4% | -0.08 | — | — | 0.75 | — |
| — | 3.05 | 5.70 | 4.38 | +0.90 | 42.4% | 24 | 42.4% | -0.10 | — | — | 0.75 | — |
| — | 2.87 | 5.25 | 4.06 | +0.87 | 41.4% | 24.5 | 41.4% | -0.13 | 0.38 | 0.01 | 0.75 | — |
| — | 2.69 | 4.75 | 3.72 | — | — | 25 | 40.4% | -0.16 | — | — | 0.45 | — |
| — | 2.30 | 4.35 | 3.33 | — | — | 25.5 | — | — | 0.41 | 0.06 | 0.75 | — |
| — | 2.05 | 3.80 | 2.92 | — | — | 26 | — | — | 0.38 | 0.01 | 0.75 | — |
| — | 1.45 | 2.70 | 2.08 | +0.71 | 38.0% | 26.5 | 38.0% | -0.30 | 0.60 | 0.24 | 0.96 | — |
| — | 1.39 | 2.54 | 1.97 | +0.65 | 37.4% | 27 | 37.4% | -0.35 | 0.70 | 0.35 | 1.05 | — |
| — | 1.07 | 2.02 | 1.54 | +0.58 | 37.0% | 27.5 | 37.0% | -0.42 | 0.89 | 0.58 | 1.20 | — |
| — | 0.92 | 1.48 | 1.20 | +0.52 | 36.8% | 28 | 36.8% | -0.48 | 1.22 | 0.95 | 1.48 | — |
| — | 0.53 | 1.48 | 1.00 | +0.45 | 36.8% | 28.5 | 36.8% | -0.55 | 1.34 | 0.97 | 1.72 | — |
| — | 0.30 | 1.25 | 0.78 | +0.39 | 36.9% | 29 | 36.9% | -0.61 | 1.62 | 1.05 | 2.20 | — |
| — | 0.31 | 1.06 | 0.69 | +0.34 | 37.1% | 29.5 | 37.1% | -0.67 | 2.13 | 1.56 | 2.70 | — |
| — | 0.18 | 0.91 | 0.55 | — | — | 30 | — | — | 2.52 | 1.70 | 3.35 | — |
| — | 0.09 | 0.84 | 0.47 | — | — | 30.5 | 38.1% | -0.77 | 2.95 | 1.85 | 4.05 | — |
| — | — | 0.75 | — | +0.20 | 38.7% | 31 | — | — | 3.35 | 2.25 | 4.45 | — |
| — | — | 0.75 | — | — | — | 31.5 | — | — | 3.80 | 2.70 | 4.90 | — |
| — | — | 0.75 | — | +0.14 | 40.3% | 32 | 40.3% | -0.87 | 4.11 | 2.87 | 5.35 | — |
| — | — | 0.75 | — | +0.12 | 41.2% | 32.5 | 41.2% | -0.89 | 4.70 | 3.60 | 5.80 | — |
| — | — | 0.60 | — | +0.10 | 42.2% | 33 | 42.2% | -0.91 | 4.78 | 3.25 | 6.30 | — |
| — | — | 0.75 | — | +0.09 | 43.1% | 33.5 | 43.1% | -0.93 | 5.28 | 3.75 | 6.80 | — |
| — | — | 0.75 | — | +0.08 | 44.1% | 34 | 44.1% | -0.94 | 6.35 | 5.10 | 7.60 | — |
| — | — | 0.75 | — | +0.06 | 45.9% | 35 | 45.9% | -0.96 | 6.80 | 5.85 | 7.75 | — |
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.