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 | |
| — | 7.40 | 8.65 | 8.03 | +0.92 | 39.1% | 20 | 39.1% | -0.08 | 0.39 | 0.25 | 0.53 | — |
| — | 6.25 | 7.20 | 6.72 | +0.89 | 38.1% | 21 | 38.1% | -0.11 | 0.41 | 0.16 | 0.65 | — |
| — | 5.45 | 6.85 | 6.15 | +0.86 | 37.1% | 22 | 37.1% | -0.15 | 0.55 | 0.49 | 0.60 | — |
| — | 5.05 | 5.50 | 5.28 | +0.82 | 36.2% | 23 | 36.2% | -0.19 | 0.74 | 0.48 | 1.00 | — |
| — | 4.35 | 5.05 | 4.70 | +0.77 | 35.4% | 24 | 35.4% | -0.24 | 0.97 | 0.74 | 1.20 | — |
| — | 3.35 | 4.10 | 3.73 | +0.72 | 34.7% | 25 | 34.7% | -0.29 | 1.26 | 1.02 | 1.50 | — |
| — | 3.10 | 3.45 | 3.27 | +0.66 | 34.1% | 26 | 34.1% | -0.35 | 1.55 | 1.35 | 1.75 | — |
| — | 2.51 | 2.89 | 2.70 | +0.59 | 33.7% | 27 | 33.7% | -0.42 | 2.06 | 1.88 | 2.25 | — |
| — | 2.07 | 2.38 | 2.23 | +0.53 | 33.3% | 28 | 33.3% | -0.49 | 2.54 | 2.39 | 2.70 | — |
| — | 1.70 | 2.09 | 1.90 | +0.46 | 33.0% | 29 | 33.0% | -0.55 | 3.12 | 2.90 | 3.35 | — |
| — | 1.16 | 1.63 | 1.40 | +0.40 | 32.7% | 30 | 32.7% | -0.62 | 3.75 | 3.50 | 4.00 | — |
| — | 0.87 | 1.41 | 1.14 | +0.34 | 32.6% | 31 | 32.6% | -0.68 | 4.53 | 4.20 | 4.85 | — |
| 2,130 | 0.93 | 1.15 | 1.04 | +0.29 | 32.4% | 32 | 32.4% | -0.73 | 5.10 | 4.70 | 5.50 | 602 |
| 29 | 0.44 | 0.98 | 0.71 | +0.24 | 32.4% | 33 | 32.4% | -0.78 | 6.10 | 5.75 | 6.45 | — |
| — | 0.32 | 0.86 | 0.59 | +0.20 | 32.3% | 34 | 32.3% | -0.82 | 6.85 | 6.15 | 7.55 | — |
| — | 0.19 | 0.70 | 0.45 | +0.17 | 32.3% | 35 | 32.3% | -0.86 | 7.78 | 7.45 | 8.10 | — |
| — | 0.11 | 0.49 | 0.30 | +0.14 | 32.3% | 36 | 32.3% | -0.89 | 8.93 | 8.35 | 9.50 | — |
| — | 0.03 | 0.52 | 0.28 | +0.11 | 32.4% | 37 | 32.4% | -0.92 | 9.62 | 9.25 | 10.00 | — |
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.