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 | |
| — | 6.00 | 8.70 | 7.35 | +1.00 | 45.2% | 20 | 45.2% | -0.00 | — | — | 0.75 | — |
| — | 5.00 | 7.95 | 6.47 | +0.98 | 49.3% | 21 | 49.3% | -0.02 | — | — | 0.75 | — |
| — | 4.85 | 6.05 | 5.45 | +0.96 | 47.8% | 22 | 47.8% | -0.04 | — | — | 0.75 | — |
| — | 3.15 | 5.75 | 4.45 | +0.94 | 44.0% | 23 | 44.0% | -0.06 | — | — | 0.75 | — |
| — | 3.40 | 5.00 | 4.20 | +0.92 | 41.8% | 23.5 | 41.8% | -0.08 | — | — | 0.75 | — |
| — | 2.50 | 4.35 | 3.42 | +0.91 | 39.7% | 24 | 39.7% | -0.09 | — | — | 0.75 | — |
| — | 2.20 | 3.80 | 3.00 | +0.88 | 37.7% | 24.5 | 37.7% | -0.12 | 0.14 | 0.08 | 0.19 | — |
| — | 1.78 | 3.85 | 2.81 | +0.85 | 36.0% | 25 | 36.0% | -0.15 | 0.43 | 0.15 | 0.72 | — |
| — | 1.77 | 2.98 | 2.38 | +0.81 | 34.5% | 25.5 | 34.5% | -0.19 | 0.38 | 0.23 | 0.53 | — |
| — | 1.75 | 2.13 | 1.94 | +0.75 | 33.3% | 26 | 33.3% | -0.25 | 0.32 | 0.17 | 0.46 | — |
| — | 1.18 | 1.86 | 1.52 | +0.69 | 32.4% | 26.5 | 32.4% | -0.32 | 0.51 | 0.41 | 0.61 | — |
| — | 1.05 | 1.70 | 1.38 | +0.61 | 31.9% | 27 | 31.9% | -0.39 | 0.69 | 0.57 | 0.80 | — |
| — | 0.56 | 1.42 | 0.99 | +0.53 | 31.6% | 27.5 | 31.6% | -0.48 | 0.90 | 0.75 | 1.04 | — |
| — | 0.68 | 0.80 | 0.74 | +0.45 | 31.7% | 28 | 31.7% | -0.56 | 1.37 | 1.16 | 1.58 | — |
| — | 0.44 | 0.90 | 0.67 | +0.37 | 31.9% | 28.5 | 31.9% | -0.64 | 1.56 | 1.48 | 1.64 | — |
| — | 0.35 | 0.67 | 0.51 | +0.30 | 32.5% | 29 | 32.5% | -0.71 | 1.90 | 1.80 | 1.99 | — |
| — | 0.22 | 0.35 | 0.28 | +0.24 | 33.2% | 29.5 | 33.2% | -0.77 | 2.67 | 1.60 | 3.75 | — |
| — | 0.16 | 0.29 | 0.23 | +0.20 | 34.1% | 30 | 34.1% | -0.81 | 2.95 | 2.25 | 3.65 | — |
| — | — | 0.73 | — | +0.16 | 35.2% | 30.5 | 35.2% | -0.85 | 3.48 | 2.40 | 4.55 | — |
| — | — | 0.41 | — | +0.13 | 36.4% | 31 | 36.4% | -0.88 | 3.85 | 3.15 | 4.55 | — |
| — | — | 0.75 | — | +0.11 | 37.6% | 31.5 | 37.6% | -0.91 | 4.35 | 3.65 | 5.05 | — |
| — | — | 0.75 | — | +0.09 | 38.8% | 32 | 38.8% | -0.93 | 4.70 | 4.10 | 5.30 | — |
| — | — | 0.75 | — | +0.08 | 40.1% | 32.5 | 40.1% | -0.94 | 5.28 | 4.75 | 5.80 | — |
| — | — | 0.60 | — | +0.06 | 41.3% | 33 | 41.3% | -0.95 | 5.67 | 4.35 | 7.00 | — |
| — | — | 0.75 | — | +0.05 | 42.4% | 33.5 | 42.4% | -0.96 | 6.35 | 5.60 | 7.10 | — |
| — | — | 0.75 | — | +0.05 | 43.4% | 34 | 43.4% | -0.97 | 6.78 | 6.10 | 7.45 | — |
| — | — | 0.75 | — | +0.03 | 45.1% | 35 | 45.1% | -0.99 | 7.70 | 6.95 | 8.45 | — |
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.