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 | |
| — | 7.35 | 8.45 | 7.90 | +1.00 | 36.4% | 20 | 36.4% | -0.00 | — | — | 0.02 | — |
| — | 6.10 | 7.60 | 6.85 | +1.00 | 35.0% | 21 | 35.0% | -0.00 | — | — | 0.02 | — |
| — | 4.95 | 6.95 | 5.95 | +1.00 | 33.0% | 22 | 33.0% | -0.00 | — | — | 0.02 | — |
| — | 4.25 | 6.10 | 5.17 | +0.99 | 31.8% | 22.5 | 31.8% | -0.01 | — | — | 0.02 | — |
| — | 4.15 | 5.60 | 4.88 | +0.99 | 30.6% | 23 | 30.6% | -0.01 | — | — | 0.05 | — |
| — | 3.95 | 4.80 | 4.38 | +0.98 | 29.3% | 23.5 | 29.3% | -0.02 | — | — | 0.06 | — |
| — | 3.50 | 4.10 | 3.80 | +0.98 | 28.1% | 24 | 28.1% | -0.02 | — | — | 0.07 | — |
| — | 3.05 | 3.65 | 3.35 | +0.96 | 26.9% | 24.5 | 26.9% | -0.04 | 0.05 | 0.01 | 0.09 | — |
| — | 2.59 | 3.10 | 2.85 | +0.94 | 25.7% | 25 | 25.7% | -0.06 | 0.05 | 0.03 | 0.07 | — |
| — | 2.11 | 2.70 | 2.40 | +0.91 | 24.7% | 25.5 | 24.7% | -0.09 | 0.07 | 0.02 | 0.11 | — |
| — | 1.70 | 2.10 | 1.90 | +0.86 | 23.8% | 26 | 23.8% | -0.14 | 0.11 | 0.08 | 0.14 | — |
| — | 1.35 | 1.72 | 1.53 | +0.80 | 23.1% | 26.5 | 23.1% | -0.20 | 0.19 | 0.17 | 0.21 | — |
| — | 1.17 | 1.31 | 1.24 | +0.71 | 22.5% | 27 | 22.5% | -0.29 | 0.30 | 0.27 | 0.33 | — |
| — | 0.86 | 0.96 | 0.91 | +0.61 | 22.1% | 27.5 | 22.1% | -0.40 | 0.49 | 0.47 | 0.51 | — |
| — | 0.60 | 0.65 | 0.62 | +0.49 | 21.9% | 28 | 21.9% | -0.52 | 0.73 | 0.70 | 0.76 | — |
| — | 0.40 | 0.43 | 0.41 | +0.37 | 21.9% | 28.5 | 21.9% | -0.64 | 1.05 | 0.99 | 1.12 | — |
| — | 0.26 | 0.30 | 0.28 | +0.27 | 22.0% | 29 | 22.0% | -0.74 | 1.38 | 1.17 | 1.58 | — |
| — | 0.16 | 0.20 | 0.18 | +0.19 | 22.2% | 29.5 | 22.2% | -0.83 | 1.89 | 1.57 | 2.20 | — |
| — | 0.10 | 0.12 | 0.11 | +0.13 | 22.6% | 30 | 22.6% | -0.90 | 2.33 | 2.01 | 2.64 | — |
| — | 0.03 | 0.28 | 0.15 | +0.09 | 23.1% | 30.5 | 23.1% | -0.94 | 2.75 | 2.35 | 3.15 | — |
| — | 0.03 | 0.06 | 0.04 | +0.06 | 23.7% | 31 | 23.7% | -0.98 | 3.40 | 2.55 | 4.25 | — |
| — | — | 0.09 | — | +0.04 | 24.3% | 31.5 | 24.3% | -1.00 | 3.67 | 2.75 | 4.60 | — |
| — | — | 0.05 | — | +0.03 | 25.0% | 32 | 25.0% | -1.00 | 4.12 | 3.30 | 4.95 | — |
| — | — | 0.06 | — | +0.02 | 25.7% | 32.5 | 25.7% | -1.00 | 4.72 | 3.80 | 5.65 | — |
| — | — | 0.05 | — | +0.01 | 26.5% | 33 | 26.5% | -1.00 | 5.33 | 4.70 | 5.95 | — |
| — | — | 0.25 | — | +0.01 | 27.1% | 33.5 | 27.1% | -1.00 | 5.67 | 5.05 | 6.30 | — |
| — | — | 0.05 | — | +0.01 | 27.7% | 34 | 27.7% | -1.00 | 6.05 | 4.95 | 7.15 | — |
| — | — | 0.01 | — | +0.00 | 28.6% | 35 | 28.6% | -1.00 | 7.17 | 6.55 | 7.80 | — |
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.