Spot 27.02
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.50 | 7.95 | 7.22 | +0.96 | 60.2% | 20 | 60.2% | -0.04 | — | — | 0.75 | — |
| — | 5.50 | 6.95 | 6.22 | +0.95 | 56.4% | 21 | 56.4% | -0.05 | — | — | 0.75 | — |
| — | 4.60 | 5.80 | 5.20 | +0.93 | 51.0% | 22 | 51.0% | -0.07 | — | — | 0.75 | — |
| — | 3.65 | 4.85 | 4.25 | +0.90 | 45.6% | 23 | 45.6% | -0.10 | — | — | 0.75 | — |
| — | 3.20 | 4.55 | 3.88 | +0.88 | 43.0% | 23.5 | 43.0% | -0.12 | — | — | 0.75 | — |
| — | 2.75 | 4.00 | 3.38 | +0.86 | 40.7% | 24 | 40.7% | -0.14 | — | — | 0.39 | — |
| — | 2.30 | 3.60 | 2.95 | +0.83 | 38.6% | 24.5 | 38.6% | -0.17 | — | — | 0.75 | — |
| — | 2.00 | 3.20 | 2.60 | +0.79 | 36.8% | 25 | 36.8% | -0.21 | — | — | 0.75 | 0 |
| 0 | 1.75 | 2.70 | 2.23 | +0.74 | 35.3% | 25.5 | 35.3% | -0.26 | 0.39 | 0.16 | 0.62 | 0 |
| 0 | 1.40 | 2.28 | 1.84 | +0.68 | 34.0% | 26 | 34.0% | -0.32 | 0.60 | 0.31 | 0.90 | — |
| — | 1.10 | 1.85 | 1.48 | +0.61 | 33.1% | 26.5 | 33.1% | -0.39 | 0.78 | 0.45 | 1.10 | — |
| — | 0.85 | 1.60 | 1.23 | +0.54 | 32.4% | 27 | 32.4% | -0.47 | 1.00 | 0.79 | 1.21 | — |
| — | 0.49 | 1.35 | 0.92 | +0.46 | 32.0% | 27.5 | 32.0% | -0.55 | 1.22 | 0.94 | 1.50 | — |
| — | 0.39 | 0.76 | 0.57 | +0.39 | 31.8% | 28 | 31.8% | -0.62 | 1.48 | 1.10 | 1.85 | — |
| — | 0.29 | 1.00 | 0.65 | +0.32 | 32.0% | 28.5 | 32.0% | -0.69 | 1.86 | 1.53 | 2.20 | — |
| — | 0.17 | 0.92 | 0.55 | +0.26 | 32.4% | 29 | 32.4% | -0.75 | 2.35 | 1.85 | 2.84 | — |
| — | — | 0.75 | — | +0.21 | 33.0% | 29.5 | 33.0% | -0.80 | 2.65 | 2.00 | 3.30 | — |
| — | — | 0.50 | — | +0.17 | 33.9% | 30 | 33.9% | -0.85 | 3.05 | 2.40 | 3.70 | — |
| — | — | 0.75 | — | +0.14 | 35.0% | 30.5 | 35.0% | -0.88 | 3.50 | 2.85 | 4.15 | — |
| — | — | 0.75 | — | +0.12 | 36.3% | 31 | 36.3% | -0.90 | 3.95 | 3.30 | 4.60 | — |
| — | — | 0.75 | — | +0.10 | 37.7% | 31.5 | 37.7% | -0.92 | 4.42 | 3.80 | 5.05 | — |
| — | — | 0.12 | — | +0.09 | 39.4% | 32 | 39.4% | -0.93 | 4.85 | 4.25 | 5.45 | — |
| — | — | 0.75 | — | +0.08 | 41.1% | 32.5 | 41.1% | -0.94 | 5.35 | 4.75 | 5.95 | — |
| — | — | 0.75 | — | +0.07 | 43.0% | 33 | 43.0% | -0.95 | 5.88 | 5.15 | 6.60 | — |
| — | — | 0.75 | — | +0.06 | 44.9% | 33.5 | 44.9% | -0.95 | 6.35 | 5.60 | 7.10 | — |
| — | — | 0.75 | — | +0.06 | 46.9% | 34 | 46.9% | -0.96 | 6.83 | 6.10 | 7.55 | — |
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.