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 | |
| — | 7.00 | 7.70 | 7.35 | +1.00 | 64.6% | 20 | 64.6% | +0.00 | — | — | 0.20 | — |
| — | 6.15 | 6.65 | 6.40 | — | — | 21 | 50.6% | +0.00 | — | — | 0.20 | — |
| — | 5.20 | 5.85 | 5.53 | +1.00 | 48.1% | 22 | 48.1% | +0.00 | — | — | 0.88 | — |
| — | 4.00 | 4.75 | 4.38 | +1.00 | 50.0% | 23 | 50.0% | +0.00 | — | — | 0.75 | — |
| — | 2.75 | 4.15 | 3.45 | — | — | 24 | — | — | — | — | 0.75 | — |
| — | 1.95 | 2.90 | 2.42 | — | — | 25 | — | — | — | — | 0.36 | — |
| — | 1.50 | 2.45 | 1.98 | — | — | 25.5 | 56.7% | -0.01 | — | — | 0.24 | — |
| — | 1.00 | 2.15 | 1.57 | — | — | 26 | — | — | — | — | 0.33 | — |
| — | 0.60 | 1.35 | 0.97 | — | — | 26.5 | — | — | 0.07 | 0.05 | 0.09 | — |
| — | 0.59 | 0.71 | 0.65 | — | — | 27 | — | — | 0.17 | 0.10 | 0.23 | — |
| — | 0.18 | 0.44 | 0.31 | — | — | 27.5 | — | — | 0.39 | 0.33 | 0.44 | — |
| — | — | 0.55 | — | — | — | 28 | — | — | 0.64 | 0.37 | 0.91 | — |
| — | 0.01 | 0.75 | 0.38 | — | — | 28.5 | — | — | 1.11 | 0.95 | 1.28 | — |
| — | — | 0.30 | — | — | — | 29 | 48.9% | -0.98 | 1.58 | 1.39 | 1.77 | — |
| — | — | 0.15 | — | +0.00 | 46.7% | 29.5 | 46.7% | -1.00 | 2.08 | 1.80 | 2.35 | — |
| — | — | 0.50 | — | +0.00 | 45.3% | 30 | 45.3% | -1.00 | 2.70 | 1.95 | 3.45 | — |
| — | — | 0.75 | — | +0.00 | 44.3% | 30.5 | 44.3% | -1.00 | 3.15 | 2.55 | 3.75 | — |
| — | — | 0.75 | — | +0.00 | 43.5% | 31 | 43.5% | -1.00 | 3.70 | 3.05 | 4.35 | — |
| — | — | 0.75 | — | +0.00 | 43.1% | 31.5 | 43.1% | -1.00 | 4.40 | 3.60 | 5.20 | — |
| — | — | 0.05 | — | +0.00 | 43.0% | 32 | 43.0% | -1.00 | 4.90 | 4.20 | 5.60 | — |
| — | — | 0.88 | — | +0.00 | 43.1% | 32.5 | 43.1% | -1.00 | 5.53 | 4.60 | 6.45 | — |
| — | — | 0.75 | — | +0.00 | 43.6% | 33 | 43.6% | -1.00 | 5.88 | 5.25 | 6.50 | — |
| — | — | 0.75 | — | +0.00 | 44.3% | 33.5 | 44.3% | -1.00 | 6.28 | 5.65 | 6.90 | — |
| — | — | 0.75 | — | +0.00 | 45.4% | 34 | 45.4% | -1.00 | 6.80 | 6.15 | 7.45 | — |
| — | — | 0.75 | — | +0.00 | 46.6% | 34.5 | 46.6% | -1.00 | 7.28 | 6.85 | 7.70 | — |
| — | — | 0.88 | — | +0.00 | 48.1% | 35 | 48.1% | -1.00 | 7.65 | 7.40 | 7.90 | — |
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.