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 | 8.25 | 7.83 | +1.00 | 44.3% | 20 | 44.3% | -0.00 | — | — | 0.01 | — |
| — | 6.40 | 7.25 | 6.83 | +1.00 | 40.5% | 21 | 40.5% | -0.00 | — | — | 0.02 | — |
| — | 5.90 | 6.75 | 6.33 | +1.00 | 38.6% | 21.5 | 38.6% | -0.00 | — | — | 0.02 | — |
| — | 5.40 | 5.95 | 5.67 | +1.00 | 36.7% | 22 | 36.7% | -0.00 | — | — | 0.02 | — |
| — | 4.90 | 5.75 | 5.33 | +1.00 | 34.9% | 22.5 | 34.9% | -0.00 | — | — | 0.04 | — |
| — | 4.45 | 5.25 | 4.85 | +1.00 | 33.1% | 23 | 33.1% | -0.00 | — | — | 0.02 | — |
| — | 3.95 | 4.75 | 4.35 | +1.00 | 31.4% | 23.5 | 31.4% | -0.00 | — | — | 0.04 | — |
| — | 3.55 | 3.95 | 3.75 | +1.00 | 29.8% | 24 | 29.8% | -0.00 | — | — | 0.10 | — |
| — | 2.98 | 3.45 | 3.21 | +0.99 | 28.3% | 24.5 | 28.3% | -0.01 | — | — | 0.01 | — |
| — | 2.74 | 2.96 | 2.85 | +0.98 | 26.9% | 25 | 26.9% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 2.02 | 2.50 | 2.26 | +0.96 | 25.7% | 25.5 | 25.7% | -0.04 | — | — | 0.05 | — |
| — | 1.84 | 1.97 | 1.91 | +0.93 | 24.4% | 26 | 24.4% | -0.07 | 0.04 | 0.03 | 0.05 | — |
| — | 1.10 | 1.67 | 1.39 | +0.87 | 23.2% | 26.5 | 23.2% | -0.13 | 0.07 | 0.03 | 0.11 | — |
| — | 0.97 | 1.07 | 1.02 | +0.77 | 22.1% | 27 | 22.1% | -0.23 | 0.15 | 0.14 | 0.17 | — |
| — | 0.62 | 0.80 | 0.71 | +0.63 | 21.2% | 27.5 | 21.2% | -0.38 | 0.27 | 0.21 | 0.33 | — |
| — | 0.36 | 0.39 | 0.38 | +0.46 | 20.9% | 28 | 20.9% | -0.55 | 0.53 | 0.50 | 0.55 | — |
| — | 0.19 | 0.21 | 0.20 | +0.29 | 21.1% | 28.5 | 21.1% | -0.72 | 0.91 | 0.78 | 1.04 | — |
| — | 0.09 | 0.11 | 0.10 | +0.18 | 21.8% | 29 | 21.8% | -0.84 | 1.27 | 0.99 | 1.55 | — |
| — | 0.03 | 0.07 | 0.05 | +0.10 | 22.8% | 29.5 | 22.8% | -0.91 | 1.87 | 1.63 | 2.11 | — |
| — | 0.02 | 0.04 | 0.03 | +0.06 | 24.0% | 30 | 24.0% | -0.96 | 2.19 | 2.09 | 2.28 | — |
| — | — | 0.04 | — | +0.03 | 25.2% | 30.5 | 25.2% | -0.99 | 2.73 | 2.59 | 2.86 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 26.2% | 31 | 26.2% | -1.00 | 3.35 | 3.10 | 3.60 | — |
| — | — | 0.05 | — | +0.01 | 27.0% | 31.5 | 27.0% | -1.00 | 3.55 | 3.00 | 4.10 | — |
| — | — | 0.01 | — | +0.01 | 27.7% | 32 | 27.7% | -1.00 | 4.20 | 3.80 | 4.60 | — |
| — | — | — | — | — | — | 32.5 | — | — | — | — | — | — |
| — | — | 0.03 | — | +0.00 | 29.1% | 33 | 29.1% | -1.00 | 5.20 | 4.80 | 5.60 | — |
| — | — | — | — | — | — | 33.5 | — | — | — | — | — | — |
| — | — | 0.04 | — | +0.00 | 30.8% | 34 | 30.8% | -1.00 | 6.20 | 5.80 | 6.60 | — |
| — | — | 0.01 | — | +0.00 | 32.7% | 35 | 32.7% | -1.00 | 7.25 | 6.90 | 7.60 | — |
| — | — | 0.01 | — | +0.00 | 34.5% | 36 | 34.5% | -1.00 | 8.25 | 7.85 | 8.65 | — |
| — | — | 0.02 | — | +0.00 | 36.0% | 37 | 36.0% | -1.00 | 9.20 | 8.80 | 9.60 | — |
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.