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 | |
| — | 7.40 | 8.15 | 7.78 | +0.93 | 39.1% | 20 | 39.1% | -0.08 | 0.33 | 0.12 | 0.54 | — |
| — | 6.55 | 7.10 | 6.83 | +0.90 | 37.6% | 21 | 37.6% | -0.11 | 0.29 | 0.15 | 0.44 | — |
| — | 5.65 | 6.30 | 5.97 | +0.87 | 36.5% | 22 | 36.5% | -0.15 | 0.42 | 0.29 | 0.55 | — |
| — | 4.90 | 5.45 | 5.17 | +0.82 | 35.5% | 23 | 35.5% | -0.19 | 0.64 | 0.46 | 0.82 | — |
| — | 4.20 | 4.90 | 4.55 | +0.77 | 34.8% | 24 | 34.8% | -0.24 | 0.88 | 0.70 | 1.05 | — |
| — | 3.10 | 3.95 | 3.52 | +0.71 | 34.2% | 25 | 34.2% | -0.29 | 1.21 | 1.04 | 1.38 | — |
| — | 2.85 | 3.55 | 3.20 | +0.65 | 33.7% | 26 | 33.7% | -0.36 | 1.53 | 1.30 | 1.77 | — |
| — | 2.53 | 2.89 | 2.71 | +0.59 | 33.3% | 27 | 33.3% | -0.43 | 1.93 | 1.73 | 2.13 | — |
| — | 2.03 | 2.44 | 2.23 | +0.52 | 32.9% | 28 | 32.9% | -0.49 | 2.54 | 2.43 | 2.66 | — |
| — | 1.66 | 1.97 | 1.81 | +0.46 | 32.7% | 29 | 32.7% | -0.56 | 2.85 | 2.29 | 3.40 | — |
| — | 1.28 | 1.66 | 1.47 | +0.39 | 32.5% | 30 | 32.5% | -0.63 | 3.65 | 3.25 | 4.05 | — |
| — | 0.98 | 1.21 | 1.09 | +0.34 | 32.3% | 31 | 32.3% | -0.69 | 4.58 | 4.35 | 4.80 | — |
| — | 0.56 | 1.16 | 0.86 | +0.28 | 32.2% | 32 | 32.2% | -0.74 | 5.05 | 4.55 | 5.55 | — |
| — | 0.39 | 0.97 | 0.68 | +0.24 | 32.2% | 33 | 32.2% | -0.79 | 5.88 | 5.35 | 6.40 | — |
| — | 0.49 | 0.65 | 0.57 | +0.19 | 32.1% | 34 | 32.1% | -0.83 | 6.78 | 6.25 | 7.30 | — |
| 119 | 0.14 | 0.69 | 0.41 | +0.16 | 32.2% | 35 | 32.2% | -0.87 | 7.85 | 7.50 | 8.20 | 6 |
| 87 | — | 0.59 | — | +0.13 | 32.3% | 36 | 32.3% | -0.90 | 8.32 | 7.50 | 9.15 | 0 |
| 172 | — | 0.51 | — | +0.11 | 32.4% | 37 | 32.4% | -0.92 | 9.05 | 8.00 | 10.10 | 1 |
| — | — | 0.46 | — | +0.09 | 32.6% | 38 | 32.6% | -0.94 | 10.07 | 9.10 | 11.05 | — |
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.