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 | |
| — | 6.30 | 8.10 | 7.20 | +1.00 | 36.0% | 21 | 36.0% | -0.00 | — | — | 0.03 | — |
| — | 5.85 | 7.60 | 6.72 | +1.00 | 34.6% | 21.5 | 34.6% | -0.00 | — | — | 0.04 | — |
| — | 5.70 | 6.05 | 5.88 | +1.00 | 33.0% | 22 | 33.0% | -0.00 | — | — | 0.03 | — |
| — | 5.15 | 5.50 | 5.33 | +1.00 | 31.5% | 22.5 | 31.5% | -0.00 | — | — | 0.04 | — |
| 0 | 4.65 | 5.10 | 4.88 | +1.00 | 30.0% | 23 | 30.0% | -0.00 | — | — | 0.20 | — |
| — | 3.85 | 5.40 | 4.62 | +1.00 | 28.6% | 23.5 | 28.6% | -0.00 | — | — | 0.05 | — |
| — | 3.70 | 4.70 | 4.20 | +1.00 | 27.3% | 24 | 27.3% | -0.00 | — | — | 0.01 | — |
| — | 3.20 | 4.15 | 3.67 | +1.00 | 26.1% | 24.5 | 26.1% | -0.00 | — | — | 0.05 | — |
| — | 2.56 | 3.05 | 2.81 | +0.99 | 25.1% | 25 | 25.1% | -0.01 | — | — | 0.05 | — |
| — | 2.18 | 2.53 | 2.35 | +0.98 | 24.2% | 25.5 | 24.2% | -0.02 | — | — | 0.05 | — |
| — | 1.56 | 2.08 | 1.82 | +0.95 | 23.4% | 26 | 23.4% | -0.05 | — | — | 0.06 | — |
| — | 1.12 | 1.56 | 1.34 | +0.89 | 22.7% | 26.5 | 22.7% | -0.11 | 0.06 | 0.05 | 0.07 | — |
| — | 0.81 | 0.96 | 0.89 | +0.78 | 22.0% | 27 | 22.0% | -0.22 | 0.12 | 0.11 | 0.14 | — |
| — | 0.54 | 0.61 | 0.57 | +0.62 | 21.4% | 27.5 | 21.4% | -0.38 | 0.27 | 0.25 | 0.29 | — |
| — | 0.30 | 0.33 | 0.32 | +0.43 | 21.1% | 28 | 21.1% | -0.58 | 0.50 | 0.47 | 0.53 | — |
| — | 0.14 | 0.16 | 0.15 | +0.26 | 21.4% | 28.5 | 21.4% | -0.75 | 0.86 | 0.79 | 0.94 | — |
| — | 0.05 | 0.08 | 0.07 | +0.14 | 22.2% | 29 | 22.2% | -0.87 | 1.26 | 1.10 | 1.43 | — |
| — | 0.01 | 0.08 | 0.04 | +0.07 | 23.4% | 29.5 | 23.4% | -0.94 | 1.76 | 1.55 | 1.97 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 24.8% | 30 | 24.8% | -0.98 | 2.25 | 2.05 | 2.46 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 26.2% | 30.5 | 26.2% | -1.00 | 3.02 | 2.54 | 3.50 | — |
| — | — | 0.01 | — | +0.01 | 27.6% | 31 | 27.6% | -1.00 | 3.70 | 3.00 | 4.40 | — |
| — | — | 0.01 | — | +0.01 | 28.9% | 31.5 | 28.9% | -1.00 | 4.20 | 3.50 | 4.90 | — |
| — | — | 0.11 | — | +0.00 | 30.2% | 32 | 30.2% | -1.00 | 4.70 | 4.00 | 5.40 | — |
| — | — | 0.10 | — | +0.00 | 32.7% | 33 | 32.7% | -1.00 | 5.70 | 5.00 | 6.40 | — |
| — | — | 0.10 | — | +0.00 | 35.0% | 34 | 35.0% | -1.00 | 6.70 | 6.00 | 7.40 | — |
| — | — | 0.53 | — | +0.00 | 36.8% | 35 | 36.8% | -1.00 | 7.67 | 6.95 | 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.