Spot 27.80
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 8.10 | 7.75 | +1.00 | 49.8% | 20 | 49.8% | +0.00 | — | — | 0.02 | — |
| — | 6.40 | 8.60 | 7.50 | +1.00 | 45.8% | 21 | 45.8% | -0.00 | — | — | 0.02 | — |
| — | 5.90 | 7.55 | 6.72 | +1.00 | 43.4% | 21.5 | 43.4% | -0.00 | — | — | 0.02 | — |
| — | 5.40 | 7.00 | 6.20 | +1.00 | 40.9% | 22 | 40.9% | -0.00 | — | — | 0.03 | — |
| — | 4.90 | 6.55 | 5.72 | +1.00 | 38.3% | 22.5 | — | — | — | — | 0.02 | — |
| — | 4.40 | 6.05 | 5.22 | — | — | 23 | — | — | — | — | 0.02 | — |
| — | 3.90 | 5.55 | 4.72 | — | — | 23.5 | — | — | — | — | 0.04 | — |
| — | 3.45 | 3.95 | 3.70 | — | — | 24 | — | — | — | — | 0.08 | — |
| — | 2.94 | 3.45 | 3.19 | — | — | 24.5 | — | — | — | — | 0.75 | — |
| — | 2.69 | 3.00 | 2.85 | +1.00 | 27.1% | 25 | 27.1% | -0.00 | — | — | 0.20 | — |
| — | 1.99 | 2.46 | 2.23 | +0.99 | 25.6% | 25.5 | 25.6% | -0.01 | — | — | 0.01 | — |
| — | 1.70 | 1.92 | 1.81 | +0.98 | 24.2% | 26 | 24.2% | -0.02 | — | — | 0.02 | — |
| — | 1.26 | 1.37 | 1.31 | +0.94 | 22.9% | 26.5 | 22.9% | -0.06 | 0.02 | 0.01 | 0.03 | — |
| — | 0.83 | 0.93 | 0.88 | +0.85 | 21.2% | 27 | 21.2% | -0.15 | 0.07 | 0.06 | 0.07 | — |
| — | 0.48 | 0.51 | 0.49 | +0.68 | 19.8% | 27.5 | 19.8% | -0.32 | 0.17 | 0.15 | 0.19 | — |
| — | 0.21 | 0.25 | 0.23 | +0.42 | 19.5% | 28 | 19.5% | -0.59 | 0.40 | 0.37 | 0.42 | — |
| — | 0.07 | 0.09 | 0.08 | +0.20 | 20.4% | 28.5 | 20.4% | -0.80 | 0.75 | 0.68 | 0.82 | — |
| — | 0.03 | 0.05 | 0.04 | +0.10 | 22.8% | 29 | 22.8% | -0.91 | 1.25 | 1.05 | 1.44 | — |
| — | 0.01 | 0.03 | 0.02 | +0.06 | 26.3% | 29.5 | 26.3% | -0.95 | 1.75 | 1.46 | 2.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 29.7% | 30 | 29.7% | -0.98 | 2.27 | 1.96 | 2.58 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 32.6% | 30.5 | 32.6% | -0.99 | 2.75 | 2.39 | 3.10 | — |
| — | — | 0.06 | — | +0.01 | 34.7% | 31 | 34.7% | -1.00 | 3.23 | 2.75 | 3.70 | — |
| — | — | 0.06 | — | — | — | 31.5 | — | — | 4.03 | 3.30 | 4.75 | — |
| — | — | 0.01 | — | — | — | 32 | — | — | 5.05 | 3.80 | 6.30 | — |
| — | — | 0.23 | — | +0.00 | 39.3% | 32.5 | 39.3% | -1.00 | 5.12 | 4.20 | 6.05 | — |
| — | — | 0.02 | — | +0.00 | 40.7% | 33 | 40.7% | -1.00 | 5.88 | 4.80 | 6.95 | — |
| — | — | 0.29 | — | +0.00 | 41.8% | 33.5 | 41.8% | -1.00 | 6.25 | 5.40 | 7.10 | — |
| — | — | 0.01 | — | +0.00 | 42.7% | 34 | 42.7% | -1.00 | 7.00 | 5.70 | 8.30 | — |
| — | — | 0.02 | — | +0.00 | 43.0% | 35 | 43.0% | -1.00 | 7.15 | 6.70 | 7.60 | — |
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.