Spot 27.48
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.60 | 8.10 | 7.35 | +1.00 | 43.8% | 20 | 43.8% | -0.00 | — | — | 0.75 | — |
| — | 5.60 | 7.10 | 6.35 | +0.98 | 47.0% | 21 | 47.0% | -0.02 | — | — | 0.75 | — |
| — | 4.80 | 6.00 | 5.40 | +0.96 | 46.3% | 22 | 46.3% | -0.04 | — | — | 0.75 | — |
| — | 3.80 | 5.00 | 4.40 | +0.94 | 43.8% | 23 | 43.8% | -0.06 | — | — | 0.75 | — |
| — | 3.35 | 5.30 | 4.33 | +0.92 | 42.3% | 23.5 | 42.3% | -0.08 | — | — | 0.75 | — |
| — | 2.90 | 4.50 | 3.70 | +0.90 | 40.7% | 24 | 40.7% | -0.10 | — | — | 0.75 | — |
| — | 2.45 | 3.65 | 3.05 | +0.87 | 39.3% | 24.5 | 39.3% | -0.13 | — | — | 0.75 | — |
| — | 2.05 | 3.95 | 3.00 | +0.83 | 37.9% | 25 | 37.9% | -0.17 | 0.36 | 0.01 | 0.72 | — |
| — | 1.90 | 3.70 | 2.80 | +0.79 | 36.7% | 25.5 | 36.7% | -0.21 | 0.45 | 0.05 | 0.84 | — |
| — | 1.61 | 2.50 | 2.06 | +0.74 | 35.7% | 26 | 35.7% | -0.26 | 0.38 | 0.01 | 0.75 | — |
| — | 1.27 | 1.96 | 1.61 | +0.67 | 34.9% | 26.5 | 34.9% | -0.33 | 0.59 | 0.23 | 0.95 | — |
| — | 0.90 | 1.71 | 1.30 | +0.60 | 34.4% | 27 | 34.4% | -0.40 | 0.78 | 0.39 | 1.16 | — |
| — | 0.92 | 1.27 | 1.09 | +0.53 | 34.1% | 27.5 | 34.1% | -0.47 | 0.95 | 0.72 | 1.19 | — |
| — | 0.49 | 1.26 | 0.88 | +0.45 | 34.0% | 28 | 34.0% | -0.55 | 1.38 | 0.97 | 1.79 | — |
| — | 0.55 | 0.68 | 0.61 | +0.38 | 34.2% | 28.5 | 34.2% | -0.62 | 1.62 | 1.46 | 1.79 | — |
| — | 0.23 | 0.75 | 0.49 | +0.32 | 34.5% | 29 | 34.5% | -0.69 | 2.02 | 1.62 | 2.42 | — |
| 0 | 0.10 | 0.75 | 0.42 | +0.26 | 35.1% | 29.5 | 35.1% | -0.75 | 2.44 | 2.04 | 2.83 | — |
| — | 0.19 | 0.37 | 0.28 | +0.22 | 35.8% | 30 | 35.8% | -0.79 | 3.20 | 2.25 | 4.15 | — |
| — | 0.15 | 0.72 | 0.43 | +0.18 | 36.6% | 30.5 | — | — | 3.65 | 2.70 | 4.60 | — |
| — | — | 0.42 | — | — | — | 31 | 37.6% | -0.87 | 3.77 | 2.48 | 5.05 | — |
| — | — | 0.75 | — | +0.12 | 38.6% | 31.5 | 38.6% | -0.89 | 4.28 | 3.00 | 5.55 | — |
| — | — | 0.75 | — | +0.10 | 39.6% | 32 | 39.6% | -0.91 | 4.72 | 3.40 | 6.05 | — |
| — | — | 0.75 | — | +0.08 | 40.7% | 32.5 | 40.7% | -0.93 | 5.20 | 4.60 | 5.80 | — |
| — | — | 0.60 | — | +0.07 | 41.8% | 33 | 41.8% | -0.95 | 5.67 | 4.35 | 7.00 | — |
| — | — | 0.75 | — | +0.06 | 42.8% | 33.5 | 42.8% | -0.96 | 6.15 | 5.40 | 6.90 | — |
| — | — | 0.75 | — | +0.05 | 43.8% | 34 | 43.8% | -0.97 | 6.65 | 5.90 | 7.40 | — |
| — | — | 0.75 | — | +0.04 | 45.5% | 35 | 45.5% | -0.98 | 7.65 | 6.90 | 8.40 | — |
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.