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 | |
| — | 7.20 | 8.10 | 7.65 | +1.00 | 48.0% | 20 | 48.0% | -0.00 | — | — | 0.05 | — |
| — | 6.20 | 6.90 | 6.55 | +1.00 | 45.7% | 21 | 45.7% | -0.00 | — | — | 0.10 | — |
| — | 5.20 | 5.95 | 5.58 | +1.00 | 43.3% | 22 | 43.3% | -0.00 | — | — | 0.75 | — |
| — | 4.10 | 4.75 | 4.42 | +1.00 | 41.0% | 23 | 41.0% | -0.00 | — | — | 0.02 | — |
| — | 3.10 | 3.90 | 3.50 | +0.99 | 39.1% | 24 | 39.1% | -0.01 | — | — | 0.95 | — |
| — | 2.20 | 3.05 | 2.62 | +0.96 | 37.7% | 25 | 37.7% | -0.04 | — | — | 0.05 | — |
| — | 1.61 | 2.27 | 1.94 | +0.92 | 37.2% | 25.5 | 37.2% | -0.08 | 0.17 | 0.02 | 0.31 | — |
| — | 1.37 | 1.96 | 1.67 | +0.86 | 36.8% | 26 | 36.8% | -0.14 | 0.14 | 0.05 | 0.23 | — |
| — | 1.04 | 1.64 | 1.34 | +0.76 | 36.6% | 26.5 | 36.6% | -0.24 | 0.24 | 0.19 | 0.30 | — |
| — | 0.69 | 1.09 | 0.89 | +0.65 | 36.4% | 27 | 36.4% | -0.35 | 0.36 | 0.29 | 0.43 | — |
| — | 0.50 | 0.78 | 0.64 | +0.52 | 36.4% | 27.5 | 36.4% | -0.49 | 0.60 | 0.54 | 0.67 | — |
| — | 0.31 | 0.57 | 0.44 | +0.38 | 36.5% | 28 | 36.5% | -0.62 | 0.84 | 0.65 | 1.03 | — |
| — | 0.15 | 0.42 | 0.28 | +0.27 | 36.7% | 28.5 | 36.7% | -0.74 | 1.34 | 1.15 | 1.53 | — |
| — | 0.10 | 0.16 | 0.13 | +0.17 | 37.0% | 29 | 37.0% | -0.83 | 1.74 | 1.58 | 1.89 | — |
| — | 0.05 | 0.13 | 0.09 | +0.11 | 37.3% | 29.5 | 37.3% | -0.90 | 2.17 | 1.82 | 2.53 | — |
| — | 0.04 | 0.08 | 0.06 | +0.06 | 37.6% | 30 | 37.6% | -0.95 | 2.85 | 2.45 | 3.25 | — |
| — | — | 0.30 | — | +0.03 | 37.9% | 30.5 | 37.9% | -0.97 | 3.30 | 2.80 | 3.80 | — |
| 38,204 | — | 0.07 | — | +0.02 | 38.2% | 31 | 38.2% | -0.99 | 3.67 | 3.35 | 4.00 | 52 |
| 50 | — | 0.12 | — | +0.01 | 38.6% | 31.5 | 38.6% | -1.00 | 4.28 | 3.90 | 4.65 | — |
| — | — | 0.07 | — | +0.00 | 39.0% | 32 | 39.0% | -1.00 | 4.72 | 4.30 | 5.15 | — |
| — | — | 0.75 | — | +0.00 | 39.5% | 32.5 | 39.5% | -1.00 | 5.17 | 4.80 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 40.0% | 33 | 40.0% | -1.00 | 5.70 | 5.30 | 6.10 | — |
| — | — | 0.75 | — | +0.00 | 40.5% | 33.5 | 40.5% | -1.00 | 6.28 | 5.80 | 6.75 | — |
| — | — | 0.75 | — | +0.00 | 41.0% | 34 | 41.0% | -1.00 | 6.78 | 6.30 | 7.25 | — |
| — | — | 0.10 | — | +0.00 | 42.1% | 35 | 42.1% | -1.00 | 7.67 | 7.10 | 8.25 | — |
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.