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 | |
| — | 7.55 | 7.80 | 7.67 | +1.00 | 53.8% | 20 | 53.8% | -0.00 | — | — | 0.02 | — |
| — | 7.05 | 9.25 | 8.15 | +1.00 | 51.9% | 20.5 | 51.9% | -0.00 | — | — | 0.03 | — |
| — | 6.50 | 7.95 | 7.22 | +1.00 | 49.8% | 21 | 49.8% | -0.00 | — | — | 0.02 | — |
| — | 6.00 | 7.40 | 6.70 | +1.00 | 47.6% | 21.5 | 47.6% | -0.00 | — | — | 0.02 | — |
| — | 5.50 | 6.90 | 6.20 | +1.00 | 45.2% | 22 | 45.2% | -0.00 | — | — | 0.02 | — |
| — | 5.00 | 5.95 | 5.47 | +1.00 | 42.9% | 22.5 | 42.9% | -0.00 | — | — | 0.02 | — |
| — | 4.50 | 5.70 | 5.10 | +1.00 | 40.8% | 23 | 40.8% | -0.00 | — | — | 0.02 | — |
| — | 4.00 | 5.40 | 4.70 | +1.00 | 38.9% | 23.5 | 38.9% | -0.00 | — | — | 0.02 | — |
| — | 3.60 | 3.80 | 3.70 | +1.00 | 37.3% | 24 | 37.3% | -0.00 | — | — | 0.04 | — |
| — | 3.05 | 3.35 | 3.20 | +0.99 | 35.8% | 24.5 | 35.8% | -0.01 | — | — | 0.01 | — |
| — | 2.63 | 2.83 | 2.73 | +0.98 | 33.8% | 25 | 33.8% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.11 | 2.51 | 2.31 | +0.96 | 30.9% | 25.5 | 30.9% | -0.04 | — | — | 0.10 | — |
| — | 1.60 | 1.74 | 1.67 | +0.94 | 27.4% | 26 | 27.4% | -0.06 | — | — | 0.03 | — |
| — | 1.15 | 1.29 | 1.22 | +0.89 | 24.2% | 26.5 | 24.2% | -0.11 | 0.07 | 0.03 | 0.12 | — |
| — | 0.65 | 0.82 | 0.73 | +0.78 | 21.6% | 27 | 21.6% | -0.22 | 0.10 | 0.09 | 0.12 | — |
| — | 0.39 | 0.46 | 0.42 | +0.59 | 20.3% | 27.5 | 20.3% | -0.42 | 0.26 | 0.22 | 0.29 | — |
| — | 0.17 | 0.20 | 0.18 | +0.35 | 20.3% | 28 | 20.3% | -0.66 | 0.50 | 0.44 | 0.56 | — |
| — | 0.06 | 0.08 | 0.07 | +0.17 | 20.9% | 28.5 | 20.9% | -0.84 | 0.88 | 0.77 | 0.99 | — |
| — | 0.02 | 0.03 | 0.03 | +0.07 | 21.8% | 29 | 21.8% | -0.94 | 1.36 | 1.28 | 1.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 22.7% | 29.5 | 22.7% | -0.99 | 1.83 | 1.71 | 1.96 | — |
| — | — | 0.02 | — | +0.01 | 23.5% | 30 | 23.5% | -1.00 | 2.38 | 2.16 | 2.60 | — |
| — | — | 0.01 | — | +0.00 | 24.3% | 30.5 | 24.3% | -1.00 | 2.81 | 2.66 | 2.95 | — |
| — | — | 0.01 | — | +0.00 | 25.2% | 31 | 25.2% | -1.00 | 3.88 | 3.10 | 4.65 | — |
| — | — | 0.10 | — | +0.00 | 27.4% | 32 | 27.4% | -1.00 | 4.90 | 4.15 | 5.65 | — |
| — | — | 0.04 | — | +0.00 | 30.3% | 33 | 30.3% | -1.00 | 6.00 | 5.15 | 6.85 | — |
| — | — | 0.05 | — | +0.00 | 33.5% | 34 | 33.5% | -1.00 | 6.90 | 6.15 | 7.65 | — |
| — | — | 0.01 | — | +0.00 | 36.9% | 35 | 36.9% | -1.00 | 8.30 | 7.15 | 9.45 | — |
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.