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 | 7.90 | 7.20 | +1.00 | 57.1% | 20 | 57.1% | -0.00 | — | — | 0.75 | — |
| — | 5.45 | 6.90 | 6.17 | +0.99 | 64.7% | 21 | 64.7% | -0.01 | — | — | 0.75 | — |
| — | 4.60 | 5.75 | 5.17 | +0.98 | 61.8% | 22 | — | — | — | — | 0.75 | — |
| — | 3.60 | 4.80 | 4.20 | — | — | 23 | — | — | — | — | 0.75 | — |
| — | 3.10 | 4.30 | 3.70 | — | — | 23.5 | 50.7% | -0.05 | — | — | 0.25 | — |
| — | 2.60 | 3.80 | 3.20 | +0.94 | 46.8% | 24 | 46.8% | -0.06 | — | — | 0.25 | — |
| — | 2.41 | 3.05 | 2.73 | +0.91 | 43.2% | 24.5 | 43.2% | -0.09 | — | — | 0.25 | — |
| — | 1.54 | 2.69 | 2.12 | +0.88 | 40.1% | 25 | 40.1% | -0.12 | 0.10 | 0.05 | 0.14 | — |
| 0 | 0.93 | 2.24 | 1.58 | +0.83 | 37.6% | 25.5 | 37.6% | -0.17 | — | — | 0.35 | — |
| — | 0.66 | 1.76 | 1.21 | +0.75 | 35.7% | 26 | 35.7% | -0.25 | 0.23 | 0.19 | 0.26 | — |
| — | 0.71 | 1.19 | 0.95 | +0.65 | 34.4% | 26.5 | 34.4% | -0.36 | 0.35 | 0.10 | 0.61 | — |
| — | 0.46 | 0.90 | 0.68 | +0.52 | 33.7% | 27 | 33.7% | -0.48 | 0.76 | 0.50 | 1.02 | — |
| — | 0.40 | 0.48 | 0.44 | +0.40 | 33.6% | 27.5 | 33.6% | -0.60 | 1.07 | 0.79 | 1.35 | — |
| — | 0.07 | 0.66 | 0.36 | +0.29 | 34.0% | 28 | — | — | 1.30 | 1.16 | 1.45 | 106 |
| 347 | 0.14 | 0.22 | 0.18 | — | — | 28.5 | 34.7% | -0.80 | 1.68 | 1.43 | 1.92 | — |
| 602 | 0.03 | 0.35 | 0.19 | — | — | 29 | 35.7% | -0.87 | 1.93 | 1.55 | 2.30 | — |
| 5 | 0.05 | 0.30 | 0.17 | — | — | 29.5 | 36.9% | -0.92 | 2.38 | 2.00 | 2.75 | — |
| — | — | 0.25 | — | +0.06 | 38.1% | 30 | 38.1% | -0.95 | 2.88 | 2.30 | 3.45 | — |
| — | 0.01 | 0.24 | 0.12 | +0.04 | 39.5% | 30.5 | — | — | 3.33 | 2.75 | 3.90 | — |
| — | — | 0.14 | — | — | — | 31 | 40.9% | -0.98 | 3.85 | 3.25 | 4.45 | — |
| — | — | 0.75 | — | +0.02 | 42.3% | 31.5 | — | — | 4.33 | 3.75 | 4.90 | — |
| — | — | 0.75 | — | +0.01 | 43.6% | 32 | 43.6% | -1.00 | 4.85 | 4.25 | 5.45 | — |
| — | — | 0.75 | — | +0.01 | 44.9% | 32.5 | 44.9% | -1.00 | 5.35 | 4.75 | 5.95 | — |
| — | — | 0.75 | — | +0.01 | 46.1% | 33 | 46.1% | -1.00 | 5.85 | 5.10 | 6.60 | — |
| — | — | 0.75 | — | +0.00 | 47.2% | 33.5 | 47.2% | -1.00 | 6.35 | 5.60 | 7.10 | — |
| — | — | 0.10 | — | +0.00 | 48.2% | 34 | 48.2% | -1.00 | 6.85 | 6.10 | 7.60 | — |
| — | — | 0.75 | — | +0.00 | 49.0% | 34.5 | 49.0% | -1.00 | 7.35 | 6.60 | 8.10 | — |
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.