Spot 27.76
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.05 | 8.10 | 7.58 | +1.00 | 44.7% | 20.5 | 44.7% | +0.00 | — | — | 0.03 | — |
| — | 6.70 | 7.00 | 6.85 | +1.00 | 42.6% | 21 | 42.6% | +0.00 | — | — | 0.02 | — |
| — | 6.20 | 6.55 | 6.38 | +1.00 | 40.5% | 21.5 | 40.5% | +0.00 | — | — | 0.02 | — |
| — | 5.70 | 6.00 | 5.85 | +1.00 | 38.3% | 22 | 38.3% | +0.00 | — | — | 0.02 | — |
| — | 5.20 | 5.55 | 5.38 | +1.00 | 36.1% | 22.5 | 36.1% | +0.00 | — | — | 0.02 | — |
| — | 4.65 | 5.05 | 4.85 | +1.00 | 34.0% | 23 | 34.0% | +0.00 | — | — | 0.01 | — |
| — | 4.20 | 4.50 | 4.35 | +1.00 | 32.0% | 23.5 | 32.0% | +0.00 | — | — | 0.01 | — |
| — | 3.55 | 4.00 | 3.77 | +1.00 | 30.2% | 24 | 30.2% | -0.00 | — | — | 0.01 | — |
| — | 3.20 | 3.50 | 3.35 | +1.00 | 28.6% | 24.5 | 28.6% | -0.00 | — | — | 0.01 | — |
| — | 2.71 | 3.00 | 2.85 | +1.00 | 27.2% | 25 | 27.2% | -0.00 | — | — | 0.01 | — |
| — | 2.18 | 2.54 | 2.36 | +1.00 | 26.2% | 25.5 | 26.2% | -0.00 | — | — | 0.02 | — |
| — | 1.72 | 1.97 | 1.84 | +0.99 | 25.3% | 26 | 25.3% | -0.01 | — | — | 0.01 | — |
| — | 1.23 | 1.49 | 1.36 | +0.97 | 24.5% | 26.5 | 24.5% | -0.03 | — | — | 0.03 | — |
| — | 0.78 | 0.96 | 0.87 | +0.88 | 23.6% | 27 | 23.6% | -0.12 | 0.04 | 0.03 | 0.05 | — |
| — | 0.38 | 0.45 | 0.41 | +0.67 | 22.3% | 27.5 | 22.3% | -0.33 | 0.14 | 0.12 | 0.15 | — |
| — | 0.13 | 0.16 | 0.14 | +0.36 | 21.9% | 28 | 21.9% | -0.64 | 0.39 | 0.35 | 0.42 | — |
| — | 0.04 | 0.05 | 0.04 | +0.14 | 22.9% | 28.5 | 22.9% | -0.86 | 0.80 | 0.70 | 0.90 | — |
| — | — | 0.02 | — | +0.05 | 24.7% | 29 | 24.7% | -0.96 | 1.22 | 1.06 | 1.37 | — |
| — | — | 0.02 | — | +0.02 | 26.8% | 29.5 | 26.8% | -0.99 | 2.27 | 1.55 | 3.00 | — |
| — | — | 0.01 | — | +0.00 | 28.6% | 30 | 28.6% | -1.00 | 2.44 | 2.18 | 2.70 | — |
| — | — | 0.01 | — | +0.00 | 30.1% | 30.5 | 30.1% | -1.00 | 2.90 | 2.65 | 3.15 | — |
| — | — | 0.01 | — | +0.00 | 31.6% | 31 | 31.6% | -1.00 | 3.27 | 3.15 | 3.40 | — |
| — | — | 0.01 | — | +0.00 | 34.6% | 32 | 34.6% | -1.00 | 4.28 | 4.10 | 4.45 | — |
| — | — | 0.01 | — | +0.00 | 37.4% | 33 | 37.4% | -1.00 | 5.28 | 5.15 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 39.5% | 34 | 39.5% | -1.00 | 6.25 | 6.10 | 6.40 | — |
| — | — | 0.01 | — | +0.00 | 40.5% | 35 | 40.5% | -1.00 | 7.70 | 7.00 | 8.40 | — |
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.