Spot 27.64
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 7.75 | 7.58 | +1.00 | 89.3% | 20 | 89.3% | +0.00 | — | — | 0.01 | — |
| — | 6.45 | 6.80 | 6.62 | +1.00 | 86.2% | 21 | 86.2% | +0.00 | — | — | 0.01 | — |
| — | 5.55 | 5.80 | 5.67 | +1.00 | 80.9% | 22 | 80.9% | +0.00 | — | — | 0.01 | — |
| — | 5.05 | 5.25 | 5.15 | +1.00 | 77.8% | 22.5 | 77.8% | +0.00 | — | — | 0.02 | — |
| — | 4.55 | 4.75 | 4.65 | +1.00 | 74.0% | 23 | 74.0% | -0.00 | — | — | 0.01 | — |
| — | 4.05 | 4.30 | 4.17 | +1.00 | 70.3% | 23.5 | 70.3% | -0.00 | — | — | 0.02 | — |
| — | 3.55 | 3.85 | 3.70 | +1.00 | 66.2% | 24 | 66.2% | -0.00 | — | — | 0.01 | — |
| — | 3.05 | 3.35 | 3.20 | +1.00 | 62.0% | 24.5 | 62.0% | -0.00 | — | — | 0.01 | — |
| — | 2.08 | 2.25 | 2.17 | +1.00 | 54.5% | 25.5 | 54.5% | -0.00 | — | — | 0.04 | — |
| — | 1.62 | 1.70 | 1.66 | +0.99 | 50.5% | 26 | 50.5% | -0.01 | — | — | 0.01 | — |
| — | 1.08 | 1.24 | 1.16 | +0.97 | 44.8% | 26.5 | 44.8% | -0.03 | — | — | 0.05 | — |
| — | 0.65 | 0.72 | 0.69 | +0.89 | 37.1% | 27 | 37.1% | -0.11 | 0.03 | 0.02 | 0.03 | — |
| — | 0.21 | 0.27 | 0.24 | +0.63 | 30.0% | 27.5 | 30.0% | -0.37 | 0.10 | 0.08 | 0.12 | — |
| — | 0.03 | 0.05 | 0.04 | +0.20 | 29.0% | 28 | 29.0% | -0.80 | 0.40 | 0.35 | 0.44 | — |
| — | — | 0.02 | — | +0.03 | 31.7% | 28.5 | 31.7% | -0.97 | 0.87 | 0.80 | 0.94 | — |
| — | — | 0.01 | — | +0.00 | 33.0% | 29 | 33.0% | -1.00 | 1.33 | 1.21 | 1.45 | — |
| — | — | 0.01 | — | +0.00 | 32.2% | 29.5 | 32.2% | -1.00 | 2.00 | 1.69 | 2.31 | — |
| — | — | 0.01 | — | +0.00 | 31.1% | 30 | 31.1% | -1.00 | 2.37 | 2.28 | 2.45 | — |
| — | — | 0.01 | — | +0.00 | 30.2% | 30.5 | 30.2% | -1.00 | 2.83 | 2.71 | 2.95 | — |
| — | — | 0.01 | — | +0.00 | 29.7% | 31 | 29.7% | -1.00 | 4.30 | 3.15 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 29.7% | 32 | 29.7% | -1.00 | 4.75 | 4.10 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 30.9% | 33 | 30.9% | -1.00 | 5.38 | 5.15 | 5.60 | — |
| — | — | 0.01 | — | +0.00 | 33.4% | 34 | 33.4% | -1.00 | 6.58 | 6.25 | 6.90 | — |
| — | — | 0.01 | — | +0.00 | 36.8% | 35 | 36.8% | -1.00 | 7.50 | 7.20 | 7.80 | — |
| — | — | 0.01 | — | +0.00 | 40.9% | 36 | 40.9% | -1.00 | 8.90 | 8.10 | 9.70 | — |
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.