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 | |
| — | 9.35 | 10.10 | 9.72 | +1.00 | 36.4% | 18 | 36.4% | -0.01 | — | — | 0.04 | — |
| — | 7.95 | 9.50 | 8.72 | +1.00 | 34.2% | 19 | 34.2% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 7.65 | 8.05 | 7.85 | +0.99 | 32.2% | 20 | 32.2% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 6.00 | 7.50 | 6.75 | +0.99 | 30.4% | 21 | 30.4% | -0.03 | 0.07 | 0.03 | 0.10 | — |
| — | 5.70 | 6.05 | 5.88 | +0.97 | 28.8% | 22 | 28.8% | -0.05 | 0.12 | 0.08 | 0.17 | — |
| — | 4.75 | 5.10 | 4.92 | +0.95 | 27.4% | 23 | 27.4% | -0.09 | 0.14 | 0.10 | 0.19 | — |
| — | 3.70 | 4.15 | 3.92 | +0.91 | 26.3% | 24 | 26.3% | -0.14 | 0.28 | 0.20 | 0.35 | — |
| — | 2.79 | 3.15 | 2.97 | +0.84 | 25.4% | 25 | 25.4% | -0.21 | 0.47 | 0.44 | 0.51 | — |
| — | 2.10 | 2.41 | 2.25 | +0.74 | 24.7% | 26 | 24.7% | -0.31 | 0.71 | 0.70 | 0.73 | — |
| — | 1.53 | 1.68 | 1.60 | +0.62 | 24.3% | 27 | 24.3% | -0.42 | 1.09 | 1.07 | 1.12 | — |
| — | 1.12 | 1.23 | 1.18 | +0.49 | 24.1% | 28 | 24.1% | -0.55 | 1.60 | 1.59 | 1.62 | — |
| — | 0.75 | 0.77 | 0.76 | +0.37 | 24.1% | 29 | 24.1% | -0.66 | 2.25 | 2.13 | 2.36 | — |
| — | 0.47 | 0.50 | 0.48 | +0.27 | 24.4% | 30 | 24.4% | -0.76 | 3.10 | 2.86 | 3.35 | — |
| — | 0.30 | 0.33 | 0.32 | +0.19 | 24.8% | 31 | 24.8% | -0.83 | 3.80 | 3.65 | 3.95 | — |
| — | 0.20 | 0.22 | 0.21 | +0.13 | 25.4% | 32 | 25.4% | -0.88 | 4.70 | 4.55 | 4.85 | — |
| — | 0.10 | 0.18 | 0.14 | +0.09 | 26.1% | 33 | 26.1% | -0.92 | 5.65 | 5.45 | 5.85 | — |
| — | 0.06 | 0.16 | 0.11 | +0.07 | 26.9% | 34 | 26.9% | -0.95 | 6.60 | 6.40 | 6.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.05 | 27.9% | 35 | 27.9% | -0.96 | 7.55 | 7.40 | 7.70 | — |
| — | 0.02 | 0.11 | 0.07 | +0.04 | 28.9% | 36 | 28.9% | -0.97 | 8.55 | 8.35 | 8.75 | — |
| — | 0.02 | 0.11 | 0.07 | +0.03 | 30.1% | 37 | 30.1% | -0.98 | 9.60 | 9.30 | 9.90 | — |
| — | — | 0.08 | — | +0.02 | 31.2% | 38 | 31.2% | -0.98 | 10.53 | 10.25 | 10.80 | — |
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.