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 | |
| — | 9.05 | 9.85 | 9.45 | +0.99 | 43.6% | 18 | 43.6% | -0.02 | — | — | 0.09 | — |
| — | 8.10 | 9.90 | 9.00 | +0.98 | 41.4% | 19 | 41.4% | -0.03 | — | — | 0.47 | — |
| — | 7.15 | 8.95 | 8.05 | +0.96 | 39.6% | 20 | 39.6% | -0.05 | — | — | 0.36 | — |
| — | 6.25 | 7.30 | 6.78 | +0.95 | 37.9% | 21 | 37.9% | -0.07 | 0.28 | 0.14 | 0.41 | — |
| — | 5.35 | 6.05 | 5.70 | +0.92 | 36.5% | 22 | 36.5% | -0.10 | 0.33 | 0.15 | 0.50 | — |
| — | 4.50 | 5.20 | 4.85 | +0.88 | 35.4% | 23 | 35.4% | -0.15 | 0.33 | 0.17 | 0.49 | — |
| — | 3.70 | 4.80 | 4.25 | +0.83 | 34.4% | 24 | 34.4% | -0.20 | 0.53 | 0.41 | 0.64 | — |
| — | 3.20 | 3.75 | 3.48 | +0.76 | 33.7% | 25 | 33.7% | -0.27 | 0.94 | 0.80 | 1.07 | — |
| — | 2.35 | 2.93 | 2.64 | +0.68 | 33.1% | 26 | 33.1% | -0.35 | 1.05 | 0.82 | 1.29 | — |
| — | 1.78 | 2.40 | 2.09 | +0.59 | 32.7% | 27 | 32.7% | -0.43 | 1.57 | 1.39 | 1.75 | — |
| — | 1.36 | 2.21 | 1.78 | +0.50 | 32.4% | 28 | 32.4% | -0.52 | 2.04 | 1.77 | 2.31 | — |
| — | 1.08 | 1.71 | 1.40 | +0.42 | 32.2% | 29 | 32.2% | -0.61 | 2.80 | 2.50 | 3.10 | — |
| — | 0.82 | 1.08 | 0.95 | +0.33 | 32.1% | 30 | 32.1% | -0.68 | 3.40 | 3.10 | 3.70 | — |
| — | 0.57 | 0.84 | 0.70 | +0.26 | 32.1% | 31 | 32.1% | -0.75 | 4.22 | 4.00 | 4.45 | — |
| — | 0.40 | 0.66 | 0.53 | +0.20 | 32.2% | 32 | 32.2% | -0.81 | 4.97 | 4.65 | 5.30 | — |
| — | 0.07 | 0.61 | 0.34 | +0.16 | 32.4% | 33 | 32.4% | -0.85 | 5.88 | 5.55 | 6.20 | — |
| — | — | 0.37 | — | +0.12 | 32.6% | 34 | 32.6% | -0.89 | 6.55 | 6.00 | 7.10 | — |
| — | 0.08 | 0.40 | 0.24 | +0.09 | 32.9% | 35 | 32.9% | -0.92 | 7.80 | 7.50 | 8.10 | — |
| — | 0.03 | 0.38 | 0.20 | +0.07 | 33.2% | 36 | 33.2% | -0.94 | 8.55 | 8.05 | 9.05 | — |
| — | — | 0.34 | — | +0.05 | 33.6% | 37 | 33.6% | -0.95 | 9.65 | 9.25 | 10.05 | — |
| — | — | 0.32 | — | +0.04 | 33.9% | 38 | 33.9% | -0.97 | 10.78 | 10.30 | 11.25 | — |
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.