Spot 27.67
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.10 | 9.25 | 7.67 | +1.00 | 44.4% | 20 | 44.4% | -0.00 | — | — | 0.75 | — |
| — | 5.35 | 8.05 | 6.70 | +0.99 | 47.2% | 21 | 47.2% | -0.01 | — | — | 0.75 | — |
| — | 4.15 | 7.65 | 5.90 | +0.98 | 46.6% | 22 | 46.6% | -0.02 | — | — | 0.75 | — |
| — | 4.10 | 5.70 | 4.90 | +0.96 | 44.3% | 23 | 44.3% | -0.04 | — | — | 0.75 | — |
| — | 3.55 | 5.15 | 4.35 | +0.94 | 42.9% | 23.5 | 42.9% | -0.06 | — | — | 0.75 | — |
| — | 2.87 | 5.55 | 4.21 | +0.92 | 41.4% | 24 | 41.4% | -0.08 | — | — | 0.75 | — |
| — | 2.70 | 5.00 | 3.85 | +0.90 | 40.1% | 24.5 | 40.1% | -0.10 | — | — | 0.75 | — |
| — | 2.20 | 4.25 | 3.23 | +0.87 | 38.8% | 25 | 38.8% | -0.13 | — | — | 0.74 | — |
| — | 1.80 | 3.90 | 2.85 | +0.83 | 37.8% | 25.5 | 37.8% | -0.17 | 0.24 | 0.08 | 0.40 | — |
| — | 2.07 | 2.39 | 2.23 | +0.78 | 36.8% | 26 | 36.8% | -0.22 | 0.42 | 0.20 | 0.65 | — |
| — | 1.73 | 1.88 | 1.80 | +0.73 | 36.1% | 26.5 | 36.1% | -0.27 | 0.56 | 0.48 | 0.65 | — |
| — | 1.42 | 1.79 | 1.60 | +0.68 | 35.6% | 27 | 35.6% | -0.33 | 0.64 | 0.45 | 0.82 | — |
| — | 0.94 | 1.51 | 1.23 | +0.61 | 35.3% | 27.5 | 35.3% | -0.39 | 0.98 | 0.93 | 1.03 | — |
| — | 0.88 | 1.30 | 1.09 | +0.55 | 35.3% | 28 | 35.3% | -0.46 | 1.34 | 1.16 | 1.53 | — |
| — | 0.68 | 0.86 | 0.77 | +0.48 | 35.4% | 28.5 | 35.4% | -0.52 | 1.61 | 1.42 | 1.81 | — |
| — | 0.31 | 0.89 | 0.60 | +0.42 | 35.7% | 29 | 35.7% | -0.59 | 1.84 | 1.54 | 2.15 | — |
| — | 0.15 | 0.75 | 0.45 | +0.36 | 36.1% | 29.5 | 36.1% | -0.65 | 2.19 | 1.55 | 2.84 | — |
| — | 0.10 | 0.64 | 0.37 | +0.31 | 36.7% | 30 | 36.7% | -0.70 | 2.57 | 1.84 | 3.30 | — |
| — | — | 0.56 | — | +0.26 | 37.4% | 30.5 | 37.4% | -0.75 | 3.23 | 2.10 | 4.35 | — |
| — | — | 0.27 | — | — | — | 31 | 38.3% | -0.79 | 3.73 | 2.70 | 4.75 | — |
| — | — | 0.75 | — | — | — | 31.5 | — | — | 3.92 | 2.84 | 5.00 | — |
| — | — | 0.75 | — | — | — | 32 | — | — | 4.35 | 3.00 | 5.70 | — |
| — | — | 0.75 | — | — | — | 32.5 | — | — | 4.62 | 3.25 | 6.00 | — |
| — | — | 0.60 | — | — | — | 33 | — | — | 5.38 | 4.00 | 6.75 | — |
| — | — | 0.75 | — | — | — | 33.5 | — | — | 5.50 | 4.00 | 7.00 | — |
| — | — | 0.75 | — | — | — | 34 | — | — | 6.50 | 5.00 | 8.00 | — |
| — | — | 0.75 | — | — | — | 35 | 45.9% | -0.96 | 7.40 | 6.00 | 8.80 | — |
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.