Spot 27.47
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.95 | 7.90 | 7.42 | +1.00 | 47.6% | 20 | 47.6% | +0.00 | — | — | 0.02 | — |
| — | 5.95 | 6.90 | 6.42 | +1.00 | 47.3% | 21 | 47.3% | -0.00 | — | — | 0.08 | — |
| — | 4.95 | 5.75 | 5.35 | +1.00 | 44.6% | 22 | 44.6% | -0.00 | — | — | 0.53 | — |
| — | 4.00 | 4.75 | 4.38 | +1.00 | 41.2% | 23 | 41.2% | -0.00 | — | — | 0.02 | — |
| — | 3.00 | 3.75 | 3.38 | +1.00 | 37.8% | 24 | 37.8% | -0.00 | — | — | 0.33 | — |
| — | 1.98 | 3.45 | 2.71 | +0.98 | 35.1% | 25 | 35.1% | -0.02 | — | — | 0.05 | — |
| — | 1.56 | 2.30 | 1.93 | +0.95 | 34.1% | 25.5 | 34.1% | -0.05 | — | — | 0.06 | — |
| — | 1.10 | 2.28 | 1.69 | +0.89 | 33.2% | 26 | 33.2% | -0.11 | 0.07 | 0.05 | 0.10 | — |
| — | 0.84 | 1.36 | 1.10 | +0.80 | 32.6% | 26.5 | 32.6% | -0.20 | 0.12 | 0.08 | 0.16 | — |
| — | 0.54 | 0.96 | 0.75 | +0.67 | 32.3% | 27 | 32.3% | -0.34 | 0.26 | 0.23 | 0.28 | — |
| — | 0.30 | 0.56 | 0.43 | +0.51 | 32.1% | 27.5 | 32.1% | -0.50 | 0.43 | 0.35 | 0.51 | — |
| — | 0.18 | 0.30 | 0.24 | +0.35 | 32.2% | 28 | 32.2% | -0.66 | 0.68 | 0.53 | 0.83 | — |
| — | 0.11 | 0.16 | 0.14 | +0.22 | 32.5% | 28.5 | 32.5% | -0.79 | 1.20 | 1.01 | 1.38 | — |
| — | 0.07 | 0.08 | 0.07 | +0.13 | 33.0% | 29 | 33.0% | -0.88 | 1.67 | 1.44 | 1.89 | — |
| — | — | 0.27 | — | +0.07 | 33.7% | 29.5 | 33.7% | -0.94 | 2.24 | 1.78 | 2.70 | — |
| — | — | 0.05 | — | +0.04 | 34.4% | 30 | 34.4% | -0.97 | 2.94 | 2.43 | 3.45 | — |
| — | — | 0.20 | — | +0.02 | 35.2% | 30.5 | 35.2% | -0.99 | 3.38 | 2.80 | 3.95 | — |
| — | — | 0.04 | — | +0.01 | 36.1% | 31 | 36.1% | -1.00 | 3.60 | 3.45 | 3.75 | — |
| — | — | 0.51 | — | +0.00 | 37.1% | 31.5 | 37.1% | -1.00 | 4.40 | 3.85 | 4.95 | 1 |
| — | — | 0.20 | — | +0.00 | 38.1% | 32 | 38.1% | -1.00 | 5.00 | 4.25 | 5.75 | — |
| — | — | 0.33 | — | +0.00 | 39.2% | 32.5 | 39.2% | -1.00 | 5.30 | 4.95 | 5.65 | — |
| — | — | 0.01 | — | +0.00 | 40.3% | 33 | 40.3% | -1.00 | 5.80 | 5.00 | 6.60 | — |
| — | — | 0.33 | — | +0.00 | 41.3% | 33.5 | 41.3% | -1.00 | 6.42 | 5.75 | 7.10 | — |
| — | — | 0.33 | — | +0.00 | 42.4% | 34 | 42.4% | -1.00 | 6.92 | 6.25 | 7.60 | — |
| — | — | 0.18 | — | +0.00 | 44.3% | 35 | 44.3% | -1.00 | 7.92 | 7.30 | 8.55 | — |
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.