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 | |
| — | 6.85 | 7.40 | 7.12 | +1.00 | 48.6% | 20 | 48.6% | +0.00 | — | — | 0.02 | — |
| — | 5.95 | 6.45 | 6.20 | +1.00 | 47.8% | 21 | 47.8% | +0.00 | — | — | 0.09 | — |
| — | 4.95 | 5.50 | 5.22 | +1.00 | 45.0% | 22 | 45.0% | -0.00 | — | — | 0.02 | — |
| — | 3.95 | 4.50 | 4.22 | +1.00 | 41.8% | 23 | 41.8% | -0.00 | — | — | 0.01 | — |
| — | 3.45 | 4.05 | 3.75 | +1.00 | 40.2% | 23.5 | 40.2% | -0.00 | — | — | 0.75 | — |
| — | 2.80 | 3.60 | 3.20 | +1.00 | 38.7% | 24 | 38.7% | -0.00 | — | — | 0.07 | — |
| — | 2.42 | 3.20 | 2.81 | +0.99 | 37.3% | 24.5 | — | — | — | — | 0.75 | — |
| — | 1.88 | 2.32 | 2.10 | — | — | 25 | — | — | — | — | 0.03 | — |
| — | 1.40 | 2.30 | 1.85 | +0.95 | 34.9% | 25.5 | 34.9% | -0.05 | — | — | 0.08 | — |
| — | 0.62 | 1.77 | 1.20 | +0.87 | 34.3% | 26 | 34.3% | -0.13 | 0.13 | 0.05 | 0.21 | — |
| — | 0.62 | 0.95 | 0.79 | +0.72 | 33.8% | 26.5 | 33.8% | -0.28 | 0.17 | 0.07 | 0.26 | — |
| — | 0.26 | 0.94 | 0.60 | +0.52 | 33.7% | 27 | 33.7% | -0.48 | 0.39 | 0.32 | 0.45 | — |
| — | 0.04 | 0.24 | 0.14 | +0.32 | 34.0% | 27.5 | 34.0% | -0.68 | 0.57 | 0.47 | 0.68 | — |
| — | 0.07 | 0.09 | 0.08 | +0.17 | 34.4% | 28 | 34.4% | -0.84 | 1.06 | 0.83 | 1.29 | — |
| — | — | 0.29 | — | +0.07 | 34.8% | 28.5 | 34.8% | -0.93 | 1.55 | 1.35 | 1.75 | — |
| — | — | 0.05 | — | +0.03 | 35.3% | 29 | 35.3% | -0.98 | 2.06 | 1.68 | 2.45 | — |
| — | — | 0.23 | — | +0.01 | 35.8% | 29.5 | 35.8% | -1.00 | 2.54 | 2.39 | 2.70 | — |
| — | — | 0.20 | — | +0.00 | 36.5% | 30 | 36.5% | -1.00 | 2.93 | 2.66 | 3.20 | — |
| — | — | 0.01 | — | +0.00 | 37.2% | 30.5 | 37.2% | -1.00 | 3.40 | 3.25 | 3.55 | — |
| — | — | 0.12 | — | +0.00 | 37.9% | 31 | 37.9% | -1.00 | 4.10 | 3.65 | 4.55 | — |
| — | — | 0.10 | — | +0.00 | 38.8% | 31.5 | 38.8% | -1.00 | 4.58 | 4.15 | 5.00 | — |
| — | — | 0.24 | — | +0.00 | 39.6% | 32 | 39.6% | -1.00 | 4.92 | 4.80 | 5.05 | — |
| — | — | 0.75 | — | +0.00 | 40.5% | 32.5 | 40.5% | -1.00 | 5.42 | 5.15 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 41.4% | 33 | 41.4% | -1.00 | 5.88 | 5.50 | 6.25 | — |
| — | — | 0.75 | — | +0.00 | 42.3% | 33.5 | 42.3% | -1.00 | 6.55 | 6.00 | 7.10 | — |
| — | — | 0.75 | — | +0.00 | 43.1% | 34 | — | — | 6.78 | 6.50 | 7.05 | — |
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.