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 | |
| — | 7.30 | 7.70 | 7.50 | +1.00 | 56.6% | 20 | 56.6% | -0.00 | — | — | 0.47 | — |
| — | 6.10 | 6.85 | 6.47 | +0.98 | 65.8% | 21 | 65.8% | -0.02 | — | — | 0.62 | — |
| — | 5.30 | 5.70 | 5.50 | +0.97 | 63.0% | 22 | 63.0% | -0.03 | — | — | 0.47 | — |
| — | 4.15 | 4.75 | 4.45 | +0.96 | 55.5% | 23 | 55.5% | -0.04 | — | — | 0.62 | — |
| — | 3.20 | 4.30 | 3.75 | +0.95 | 51.2% | 23.5 | 51.2% | -0.05 | — | — | 0.48 | — |
| — | 2.70 | 3.90 | 3.30 | +0.94 | 47.2% | 24 | 47.2% | -0.06 | — | — | 0.64 | — |
| — | 2.25 | 3.30 | 2.77 | +0.92 | 43.4% | 24.5 | 43.4% | -0.08 | — | — | 0.75 | — |
| — | 1.80 | 2.95 | 2.38 | +0.90 | 40.1% | 25 | 40.1% | -0.10 | 0.10 | 0.03 | 0.18 | — |
| — | 1.46 | 2.41 | 1.94 | +0.86 | 37.3% | 25.5 | 37.3% | -0.14 | 0.12 | 0.08 | 0.16 | — |
| — | 1.41 | 1.99 | 1.70 | +0.81 | 35.0% | 26 | 35.0% | -0.19 | 0.20 | 0.17 | 0.23 | — |
| — | 1.12 | 1.75 | 1.44 | +0.73 | 33.2% | 26.5 | 33.2% | -0.27 | 0.33 | 0.12 | 0.54 | — |
| — | 0.81 | 1.46 | 1.14 | +0.63 | 31.9% | 27 | 31.9% | -0.37 | 0.46 | 0.36 | 0.56 | — |
| — | 0.53 | 0.92 | 0.72 | +0.52 | 31.2% | 27.5 | 31.2% | -0.49 | 0.74 | 0.62 | 0.87 | — |
| — | 0.40 | 0.64 | 0.52 | +0.40 | 31.0% | 28 | 31.0% | -0.60 | 0.89 | 0.74 | 1.03 | — |
| — | 0.17 | 0.49 | 0.33 | +0.29 | 31.3% | 28.5 | 31.3% | -0.71 | 1.29 | 0.73 | 1.85 | — |
| — | 0.12 | 0.20 | 0.16 | +0.21 | 32.0% | 29 | 32.0% | -0.80 | 1.92 | 1.40 | 2.44 | — |
| — | 0.07 | 0.37 | 0.22 | +0.15 | 33.2% | 29.5 | 33.2% | -0.86 | 2.62 | 1.60 | 3.65 | — |
| — | 0.05 | 0.20 | 0.12 | +0.11 | 34.8% | 30 | 34.8% | -0.90 | 2.77 | 2.30 | 3.25 | — |
| — | 0.01 | 0.68 | 0.34 | +0.08 | 36.6% | 30.5 | 36.6% | -0.93 | 3.33 | 2.75 | 3.90 | — |
| — | — | 0.75 | — | +0.06 | 38.4% | 31 | 38.4% | -0.95 | 3.80 | 3.25 | 4.35 | — |
| — | — | 0.64 | — | — | — | 31.5 | 40.3% | -0.96 | 4.30 | 3.75 | 4.85 | — |
| — | — | 0.50 | — | — | — | 32 | — | — | 4.80 | 4.25 | 5.35 | — |
| — | — | 0.62 | — | — | — | 32.5 | — | — | 5.30 | 4.75 | 5.85 | — |
| — | — | 0.62 | — | +0.02 | 45.3% | 33 | — | — | 5.80 | 5.10 | 6.50 | — |
| — | — | 0.62 | — | +0.02 | 46.5% | 33.5 | — | — | 6.25 | 5.50 | 7.00 | — |
| — | — | 0.10 | — | +0.01 | 47.6% | 34 | 47.6% | -1.00 | 6.80 | 6.10 | 7.50 | — |
| — | — | 0.47 | — | +0.01 | 48.4% | 34.5 | 48.4% | -1.00 | 7.30 | 6.60 | 8.00 | — |
| — | — | 0.62 | — | +0.01 | 49.1% | 35 | 49.1% | -1.00 | 7.80 | 7.10 | 8.50 | — |
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.