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 | |
| — | 9.70 | 10.40 | 10.05 | +0.98 | 46.3% | 18 | 46.3% | -0.03 | — | — | 0.09 | — |
| — | 8.75 | 9.45 | 9.10 | +0.97 | 44.2% | 19 | 44.2% | -0.04 | — | — | 0.32 | — |
| — | 7.80 | 8.50 | 8.15 | +0.95 | 42.3% | 20 | 42.3% | -0.05 | — | — | 0.36 | — |
| — | 6.65 | 7.55 | 7.10 | +0.93 | 40.6% | 21 | 40.6% | -0.07 | 0.28 | 0.14 | 0.41 | — |
| — | 6.15 | 6.65 | 6.40 | +0.90 | 39.1% | 22 | 39.1% | -0.10 | 0.32 | 0.15 | 0.49 | — |
| — | 4.50 | 5.75 | 5.12 | +0.87 | 37.7% | 23 | 37.7% | -0.13 | 0.34 | 0.12 | 0.57 | — |
| — | 4.45 | 4.95 | 4.70 | +0.82 | 36.6% | 24 | 36.6% | -0.18 | 0.58 | 0.41 | 0.76 | — |
| — | 3.10 | 4.15 | 3.62 | +0.77 | 35.6% | 25 | 35.6% | -0.24 | 0.73 | 0.49 | 0.97 | — |
| — | 2.80 | 3.45 | 3.12 | +0.70 | 34.8% | 26 | 34.8% | -0.30 | 1.03 | 0.78 | 1.28 | — |
| — | 2.28 | 2.77 | 2.52 | +0.63 | 34.2% | 27 | 34.2% | -0.38 | 1.46 | 1.14 | 1.78 | — |
| — | 1.64 | 2.21 | 1.93 | +0.55 | 33.6% | 28 | 33.6% | -0.46 | 1.92 | 1.76 | 2.07 | — |
| — | 1.29 | 1.95 | 1.62 | +0.47 | 33.2% | 29 | 33.2% | -0.54 | 2.39 | 2.13 | 2.65 | — |
| — | 0.96 | 1.45 | 1.21 | +0.39 | 33.0% | 30 | 33.0% | -0.62 | 3.10 | 2.91 | 3.30 | — |
| — | 0.65 | 1.00 | 0.82 | +0.32 | 32.8% | 31 | 32.8% | -0.70 | 3.75 | 3.55 | 3.95 | — |
| — | 0.47 | 0.90 | 0.69 | +0.26 | 32.7% | 32 | 32.7% | -0.76 | 4.53 | 4.15 | 4.90 | — |
| — | 0.29 | 0.73 | 0.51 | +0.20 | 32.7% | 33 | 32.7% | -0.82 | 5.40 | 5.10 | 5.70 | — |
| — | 0.14 | 0.51 | 0.33 | +0.16 | 32.8% | 34 | 32.8% | -0.88 | 6.20 | 5.95 | 6.45 | — |
| — | 0.08 | 0.34 | 0.21 | +0.12 | 33.0% | 35 | 33.0% | -0.92 | 7.20 | 6.85 | 7.55 | — |
| — | 0.03 | 0.47 | 0.25 | +0.09 | 33.2% | 36 | 33.2% | -0.95 | 8.07 | 7.75 | 8.40 | — |
| — | 0.08 | 0.23 | 0.15 | +0.07 | 33.5% | 37 | 33.5% | -0.98 | 9.03 | 8.70 | 9.35 | — |
| — | — | 0.18 | — | +0.06 | 33.8% | 38 | 33.8% | -1.00 | 10.00 | 9.70 | 10.30 | — |
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.