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 | |
| — | 10.10 | 10.85 | 10.47 | — | — | 17 | — | — | — | — | 0.21 | — |
| — | 9.20 | 10.00 | 9.60 | — | — | 18 | — | — | — | — | 0.09 | — |
| — | 8.05 | 8.80 | 8.43 | — | — | 19 | 41.9% | -0.03 | — | — | 0.33 | — |
| — | 7.30 | 7.90 | 7.60 | +0.96 | 40.0% | 20 | 40.0% | -0.05 | — | — | 0.38 | — |
| — | 6.40 | 7.65 | 7.03 | +0.94 | 38.5% | 21 | 38.5% | -0.07 | 0.28 | 0.14 | 0.43 | — |
| — | 5.50 | 6.65 | 6.08 | +0.91 | 37.1% | 22 | 37.1% | -0.11 | 0.34 | 0.15 | 0.54 | — |
| — | 4.45 | 5.20 | 4.83 | +0.87 | 36.0% | 23 | 36.0% | -0.15 | 0.43 | 0.18 | 0.68 | — |
| — | 3.85 | 4.65 | 4.25 | +0.82 | 35.1% | 24 | 35.1% | -0.20 | 0.62 | 0.45 | 0.80 | — |
| — | 3.15 | 3.70 | 3.42 | +0.75 | 34.3% | 25 | 34.3% | -0.27 | 0.90 | 0.64 | 1.16 | — |
| — | 2.40 | 2.98 | 2.69 | +0.68 | 33.7% | 26 | 33.7% | -0.34 | 1.15 | 0.94 | 1.35 | — |
| — | 1.97 | 2.36 | 2.17 | +0.59 | 33.3% | 27 | 33.3% | -0.42 | 1.77 | 1.54 | 2.00 | — |
| — | 1.36 | 1.91 | 1.64 | +0.51 | 33.0% | 28 | 33.0% | -0.51 | 2.15 | 1.83 | 2.46 | 709 |
| — | 0.90 | 1.81 | 1.35 | +0.42 | 32.7% | 29 | 32.7% | -0.59 | 2.73 | 2.52 | 2.93 | — |
| — | 0.82 | 1.18 | 1.00 | +0.35 | 32.6% | 30 | 32.6% | -0.67 | 3.35 | 3.05 | 3.65 | — |
| — | 0.61 | 0.94 | 0.78 | +0.27 | 32.6% | 31 | 32.6% | -0.74 | 4.28 | 4.00 | 4.55 | — |
| — | 0.40 | 0.76 | 0.58 | +0.21 | 32.6% | 32 | 32.6% | -0.80 | 4.80 | 4.40 | 5.20 | — |
| — | 0.11 | 0.65 | 0.38 | +0.17 | 32.7% | 33 | 32.7% | -0.84 | 5.78 | 5.45 | 6.10 | — |
| — | 0.02 | 0.40 | 0.21 | +0.13 | 32.9% | 34 | 32.9% | -0.88 | 6.78 | 6.35 | 7.20 | — |
| — | 0.08 | 0.39 | 0.23 | +0.10 | 33.1% | 35 | 33.1% | -0.91 | 7.78 | 7.45 | 8.10 | — |
| — | 0.03 | 0.39 | 0.21 | +0.07 | 33.4% | 36 | 33.4% | -0.94 | 8.68 | 8.30 | 9.05 | — |
| — | — | 0.16 | — | +0.05 | 33.6% | 37 | 33.6% | -0.96 | 9.32 | 8.75 | 9.90 | — |
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.