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 | |
| — | 6.60 | 7.85 | 7.22 | +0.92 | 38.4% | 20 | 38.4% | -0.09 | 0.32 | 0.12 | 0.52 | — |
| — | 5.95 | 7.00 | 6.47 | +0.89 | 37.6% | 21 | 37.6% | -0.12 | 0.39 | 0.13 | 0.65 | — |
| — | 5.35 | 6.15 | 5.75 | +0.85 | 36.5% | 22 | 36.5% | -0.15 | 0.53 | 0.27 | 0.79 | — |
| — | 4.40 | 5.35 | 4.88 | +0.81 | 35.4% | 23 | 35.4% | -0.20 | 0.73 | 0.29 | 1.18 | — |
| — | 3.95 | 4.55 | 4.25 | +0.76 | 34.3% | 24 | 34.3% | -0.25 | 0.95 | 0.70 | 1.20 | — |
| — | 3.35 | 3.90 | 3.62 | +0.70 | 33.5% | 25 | 33.5% | -0.31 | 1.35 | 1.21 | 1.50 | — |
| — | 2.76 | 3.20 | 2.98 | +0.64 | 32.8% | 26 | 32.8% | -0.37 | 1.62 | 1.32 | 1.93 | — |
| — | 2.16 | 2.74 | 2.45 | +0.57 | 32.3% | 27 | 32.3% | -0.44 | 2.12 | 1.87 | 2.38 | — |
| — | 1.80 | 2.27 | 2.04 | +0.50 | 32.0% | 28 | 32.0% | -0.51 | 2.63 | 2.39 | 2.88 | — |
| — | 1.16 | 1.63 | 1.40 | +0.43 | 31.8% | 29 | 31.8% | -0.58 | 3.33 | 3.10 | 3.55 | — |
| — | 0.80 | 1.43 | 1.11 | +0.37 | 31.7% | 30 | 31.7% | -0.65 | 4.03 | 3.55 | 4.50 | — |
| — | 0.73 | 1.14 | 0.94 | +0.31 | 31.7% | 31 | 31.7% | -0.71 | 4.75 | 4.20 | 5.30 | — |
| — | 0.53 | 0.94 | 0.73 | +0.26 | 31.8% | 32 | 31.8% | -0.77 | 5.35 | 5.15 | 5.55 | — |
| — | 0.49 | 0.72 | 0.60 | +0.22 | 31.9% | 33 | 31.9% | -0.82 | 6.22 | 5.80 | 6.65 | — |
| — | 0.22 | 0.60 | 0.41 | +0.18 | 32.0% | 34 | 32.0% | -0.86 | 7.05 | 6.80 | 7.30 | — |
| — | 0.12 | 0.64 | 0.38 | +0.15 | 32.1% | 35 | 32.1% | -0.90 | 8.25 | 7.70 | 8.80 | — |
| — | 0.04 | 0.36 | 0.20 | +0.12 | 32.3% | 36 | 32.3% | -0.93 | 9.22 | 8.50 | 9.95 | — |
| — | — | 0.29 | — | +0.10 | 32.4% | 37 | 32.4% | -0.97 | 10.05 | 9.60 | 10.50 | — |
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.