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 | |
| — | 7.35 | 8.10 | 7.72 | +1.00 | 60.3% | 20 | 60.3% | +0.00 | — | — | 0.86 | — |
| — | 6.40 | 7.15 | 6.78 | +1.00 | 50.4% | 21 | 50.4% | +0.00 | — | — | 0.86 | — |
| — | 5.40 | 6.25 | 5.83 | +1.00 | 47.3% | 22 | 47.3% | +0.00 | — | — | 0.86 | — |
| — | 4.25 | 5.20 | 4.72 | +1.00 | 47.4% | 23 | 47.4% | +0.00 | — | — | 0.86 | — |
| — | 3.15 | 4.10 | 3.62 | +1.00 | 48.4% | 24 | 48.4% | -0.00 | — | — | 0.75 | — |
| — | 2.25 | 3.20 | 2.73 | +1.00 | 49.1% | 25 | 49.1% | -0.00 | — | — | 0.37 | — |
| — | 1.53 | 2.65 | 2.09 | +0.99 | 49.2% | 25.5 | 49.2% | -0.01 | — | — | 0.40 | — |
| — | 1.23 | 2.78 | 2.00 | +0.97 | 49.1% | 26 | 49.1% | -0.03 | — | — | 0.08 | — |
| — | 0.83 | 1.74 | 1.28 | +0.93 | 48.9% | 26.5 | 48.9% | -0.07 | 0.16 | 0.03 | 0.29 | — |
| — | 0.61 | 1.10 | 0.85 | +0.84 | 48.6% | 27 | 48.6% | -0.16 | 0.17 | 0.12 | 0.21 | — |
| 49 | 0.46 | 0.91 | 0.69 | +0.71 | 48.4% | 27.5 | 48.4% | -0.29 | 0.42 | 0.29 | 0.56 | 1,515 |
| 256 | 0.06 | 0.37 | 0.21 | +0.54 | 48.2% | 28 | 48.2% | -0.45 | 0.49 | 0.29 | 0.70 | 304 |
| 159 | 0.01 | 0.68 | 0.34 | +0.38 | 47.7% | 28.5 | 47.7% | -0.62 | 0.99 | 0.89 | 1.09 | 84 |
| 158 | 0.02 | 0.08 | 0.05 | +0.24 | 47.0% | 29 | 47.0% | -0.76 | 1.47 | 1.05 | 1.89 | 107 |
| 142 | — | 0.15 | — | +0.13 | 46.6% | 29.5 | 46.6% | -0.87 | 1.90 | 1.74 | 2.06 | 128 |
| — | — | 0.04 | — | +0.06 | 46.0% | 30 | 46.0% | -0.94 | 2.35 | 1.91 | 2.78 | — |
| — | — | 0.86 | — | +0.03 | 45.3% | 30.5 | 45.3% | -0.98 | 2.77 | 2.00 | 3.55 | — |
| — | — | 0.04 | — | +0.01 | 44.7% | 31 | 44.7% | -1.00 | 3.90 | 2.45 | 5.35 | — |
| — | — | 0.86 | — | +0.00 | 44.2% | 31.5 | 44.2% | -1.00 | 4.60 | 3.35 | 5.85 | — |
| — | — | 0.05 | — | +0.00 | 43.9% | 32 | 43.9% | -1.00 | 4.05 | 2.75 | 5.35 | — |
| — | — | 0.86 | — | +0.00 | 43.9% | 32.5 | 43.9% | -1.00 | 4.95 | 4.15 | 5.75 | — |
| — | — | 0.86 | — | +0.00 | 44.0% | 33 | 44.0% | -1.00 | 5.12 | 4.80 | 5.45 | — |
| — | — | 0.86 | — | +0.00 | 44.3% | 33.5 | — | — | 5.53 | 5.00 | 6.05 | — |
| — | — | 0.75 | — | — | — | 34 | 44.8% | -1.00 | 6.28 | 6.10 | 6.45 | — |
| — | — | 0.86 | — | — | — | 34.5 | 45.4% | -1.00 | 6.92 | 6.70 | 7.15 | — |
| — | — | 0.75 | — | — | — | 35 | — | — | 7.35 | 7.05 | 7.65 | — |
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.