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 | |
| — | 6.55 | 8.00 | 7.28 | +1.00 | 34.8% | 21 | 34.8% | -0.00 | — | — | 0.05 | — |
| — | 5.55 | 7.15 | 6.35 | +0.99 | 32.4% | 22 | 32.4% | -0.01 | — | — | 0.04 | — |
| — | 5.00 | 6.45 | 5.72 | +0.99 | 31.0% | 22.5 | 31.0% | -0.01 | — | — | 0.79 | — |
| — | 4.10 | 5.25 | 4.67 | +0.99 | 29.6% | 23 | 29.6% | -0.01 | — | — | 0.08 | — |
| — | 3.90 | 5.55 | 4.72 | +0.98 | 28.2% | 23.5 | 28.2% | -0.02 | — | — | 0.79 | — |
| — | 3.60 | 4.85 | 4.22 | +0.97 | 26.8% | 24 | 26.8% | -0.03 | — | — | 0.90 | — |
| — | 2.95 | 4.50 | 3.73 | +0.96 | 25.6% | 24.5 | 25.6% | -0.04 | 0.07 | 0.01 | 0.12 | — |
| — | 2.70 | 3.15 | 2.92 | +0.94 | 24.4% | 25 | 24.4% | -0.06 | 0.06 | 0.05 | 0.07 | — |
| — | 2.34 | 2.65 | 2.50 | +0.91 | 23.5% | 25.5 | 23.5% | -0.10 | 0.12 | 0.08 | 0.17 | — |
| — | 1.88 | 2.11 | 2.00 | +0.86 | 22.8% | 26 | 22.8% | -0.15 | 0.15 | 0.13 | 0.18 | — |
| — | 1.53 | 1.74 | 1.64 | +0.79 | 22.2% | 26.5 | 22.2% | -0.21 | 0.24 | 0.23 | 0.25 | — |
| — | 1.16 | 1.35 | 1.25 | +0.70 | 21.7% | 27 | 21.7% | -0.30 | 0.38 | 0.35 | 0.40 | — |
| — | 0.73 | 0.97 | 0.85 | +0.59 | 21.3% | 27.5 | 21.3% | -0.41 | 0.56 | 0.52 | 0.59 | — |
| — | 0.62 | 0.69 | 0.66 | +0.48 | 21.2% | 28 | 21.2% | -0.53 | 0.81 | 0.76 | 0.86 | — |
| — | 0.42 | 0.50 | 0.46 | +0.37 | 21.3% | 28.5 | 21.3% | -0.64 | 1.06 | 0.94 | 1.18 | — |
| — | 0.27 | 0.31 | 0.29 | +0.28 | 21.6% | 29 | 21.6% | -0.74 | 1.46 | 1.28 | 1.63 | — |
| — | 0.18 | 0.20 | 0.19 | +0.20 | 22.1% | 29.5 | 22.1% | -0.82 | 1.96 | 1.59 | 2.32 | — |
| — | 0.11 | 0.15 | 0.13 | +0.14 | 22.9% | 30 | 22.9% | -0.88 | 2.31 | 2.10 | 2.51 | — |
| — | 0.06 | 0.10 | 0.08 | +0.10 | 23.7% | 30.5 | 23.7% | -0.92 | 3.17 | 2.54 | 3.80 | — |
| — | 0.04 | 0.07 | 0.06 | +0.08 | 24.6% | 31 | 24.6% | -0.96 | 3.56 | 2.82 | 4.30 | — |
| — | — | 0.51 | — | +0.06 | 25.6% | 31.5 | 25.6% | -0.98 | 3.73 | 2.47 | 5.00 | — |
| — | — | 0.10 | — | +0.04 | 26.5% | 32 | 26.5% | -0.99 | 4.75 | 4.00 | 5.50 | — |
| — | — | 0.15 | — | +0.03 | 27.3% | 32.5 | 27.3% | -1.00 | 5.20 | 4.50 | 5.90 | — |
| — | — | 0.07 | — | +0.02 | 28.0% | 33 | 28.0% | -1.00 | 5.30 | 4.10 | 6.50 | — |
| — | — | 1.15 | — | +0.02 | 28.5% | 33.5 | 28.5% | -1.00 | 5.80 | 4.60 | 7.00 | — |
| — | — | 0.01 | — | +0.01 | 28.7% | 34 | 28.7% | -1.00 | 6.67 | 5.85 | 7.50 | — |
| — | — | 0.01 | — | +0.00 | 28.1% | 35 | 28.1% | -1.00 | 7.42 | 6.35 | 8.50 | — |
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.