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 | |
| — | 9.55 | 10.70 | 10.12 | +1.00 | 35.6% | 18 | 35.6% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 8.60 | 9.15 | 8.88 | +0.99 | 33.3% | 19 | 33.3% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 7.15 | 8.00 | 7.58 | +0.99 | 31.3% | 20 | 31.3% | -0.03 | 0.08 | 0.06 | 0.10 | — |
| — | 6.65 | 7.15 | 6.90 | +0.98 | 29.5% | 21 | 29.5% | -0.05 | 0.09 | 0.04 | 0.14 | — |
| — | 5.75 | 6.10 | 5.92 | +0.96 | 28.1% | 22 | 28.1% | -0.07 | 0.15 | 0.13 | 0.17 | — |
| — | 4.80 | 5.00 | 4.90 | +0.93 | 26.9% | 23 | 26.9% | -0.10 | 0.22 | 0.16 | 0.28 | — |
| — | 3.55 | 4.25 | 3.90 | +0.88 | 25.9% | 24 | 25.9% | -0.16 | 0.34 | 0.27 | 0.41 | — |
| — | 3.10 | 3.30 | 3.20 | +0.81 | 25.2% | 25 | 25.2% | -0.23 | 0.56 | 0.53 | 0.58 | — |
| — | 2.37 | 2.55 | 2.46 | +0.71 | 24.7% | 26 | 24.7% | -0.32 | 0.84 | 0.77 | 0.91 | — |
| — | 1.76 | 1.98 | 1.87 | +0.60 | 24.3% | 27 | 24.3% | -0.42 | 1.19 | 1.01 | 1.36 | — |
| — | 1.22 | 1.40 | 1.31 | +0.49 | 24.2% | 28 | 24.2% | -0.53 | 1.71 | 1.61 | 1.80 | — |
| — | 0.94 | 1.02 | 0.98 | +0.39 | 24.1% | 29 | 24.1% | -0.64 | 2.32 | 2.14 | 2.50 | — |
| — | 0.64 | 0.69 | 0.67 | +0.30 | 24.2% | 30 | 24.2% | -0.73 | 3.22 | 2.94 | 3.50 | — |
| — | 0.43 | 0.51 | 0.47 | +0.22 | 24.5% | 31 | 24.5% | -0.80 | 3.85 | 3.70 | 4.00 | — |
| — | 0.30 | 0.35 | 0.33 | +0.17 | 24.9% | 32 | 24.9% | -0.86 | 4.72 | 4.55 | 4.90 | — |
| — | 0.16 | 0.32 | 0.24 | +0.12 | 25.4% | 33 | 25.4% | -0.90 | 5.60 | 5.35 | 5.85 | — |
| — | 0.05 | 0.22 | 0.14 | +0.09 | 26.0% | 34 | 26.0% | -0.93 | 6.55 | 6.30 | 6.80 | — |
| — | 0.09 | 0.15 | 0.12 | +0.07 | 26.7% | 35 | 26.7% | -0.95 | 7.65 | 7.40 | 7.90 | — |
| — | 0.03 | 0.18 | 0.10 | +0.05 | 27.5% | 36 | 27.5% | -0.96 | 8.50 | 8.30 | 8.70 | — |
| — | 0.02 | 0.17 | 0.10 | +0.04 | 28.4% | 37 | 28.4% | -0.97 | 9.47 | 9.20 | 9.75 | — |
| — | 0.04 | 0.29 | 0.17 | +0.03 | 29.4% | 38 | 29.4% | -0.98 | 10.55 | 10.20 | 10.90 | — |
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.