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 | |
| — | 9.65 | 10.10 | 9.88 | +1.00 | 37.3% | 18 | 37.3% | -0.01 | — | — | 0.02 | — |
| — | 8.40 | 9.15 | 8.78 | +1.00 | 35.0% | 19 | 35.0% | -0.01 | — | — | 0.05 | — |
| — | 7.70 | 8.15 | 7.92 | +0.99 | 32.9% | 20 | 32.9% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 5.95 | 7.90 | 6.92 | +0.99 | 30.9% | 21 | 30.9% | -0.03 | 0.06 | 0.02 | 0.09 | — |
| — | 5.80 | 6.20 | 6.00 | +0.98 | 29.1% | 22 | 29.1% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 4.80 | 5.15 | 4.97 | +0.96 | 27.5% | 23 | 27.5% | -0.08 | 0.12 | 0.11 | 0.14 | — |
| — | 3.85 | 4.25 | 4.05 | +0.92 | 26.2% | 24 | 26.2% | -0.13 | 0.23 | 0.21 | 0.24 | — |
| — | 3.05 | 3.35 | 3.20 | +0.85 | 25.2% | 25 | 25.2% | -0.20 | 0.38 | 0.34 | 0.41 | — |
| — | 2.29 | 2.50 | 2.40 | +0.76 | 24.4% | 26 | 24.4% | -0.29 | 0.67 | 0.63 | 0.70 | — |
| — | 1.59 | 1.73 | 1.66 | +0.64 | 23.9% | 27 | 23.9% | -0.41 | 1.03 | 1.00 | 1.07 | — |
| — | 1.13 | 1.19 | 1.16 | +0.50 | 23.7% | 28 | 23.7% | -0.54 | 1.51 | 1.48 | 1.55 | — |
| — | 0.73 | 0.78 | 0.76 | +0.37 | 23.7% | 29 | 23.7% | -0.66 | 2.13 | 1.99 | 2.28 | — |
| — | 0.48 | 0.50 | 0.49 | +0.27 | 23.9% | 30 | 23.9% | -0.76 | 2.85 | 2.69 | 3.00 | — |
| — | 0.27 | 0.33 | 0.30 | +0.18 | 24.2% | 31 | 24.2% | -0.84 | 3.70 | 3.50 | 3.90 | — |
| — | 0.17 | 0.24 | 0.20 | +0.13 | 24.7% | 32 | 24.7% | -0.89 | 4.58 | 4.40 | 4.75 | — |
| — | 0.11 | 0.13 | 0.12 | +0.09 | 25.4% | 33 | 25.4% | -0.93 | 5.55 | 5.30 | 5.80 | — |
| — | 0.07 | 0.10 | 0.09 | +0.06 | 26.4% | 34 | 26.4% | -0.95 | 6.53 | 6.25 | 6.80 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 27.5% | 35 | 27.5% | -0.97 | 7.47 | 7.25 | 7.70 | — |
| — | 0.02 | 0.10 | 0.06 | +0.03 | 28.7% | 36 | 28.7% | -0.97 | 8.47 | 8.20 | 8.75 | — |
| — | 0.03 | 0.10 | 0.07 | +0.03 | 30.0% | 37 | 30.0% | -0.98 | 9.45 | 8.50 | 10.40 | — |
| — | — | 0.08 | — | +0.02 | 31.3% | 38 | 31.3% | -0.98 | 10.50 | 10.20 | 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.