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 | |
| — | 9.05 | 10.80 | 9.93 | +1.00 | 37.5% | 18 | 37.5% | -0.00 | — | — | 0.02 | — |
| — | 8.45 | 9.30 | 8.88 | +1.00 | 35.6% | 19 | 35.6% | -0.01 | — | — | 0.05 | — |
| — | 7.45 | 8.25 | 7.85 | +1.00 | 33.7% | 20 | 33.7% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 5.80 | 7.90 | 6.85 | +0.99 | 31.8% | 21 | 31.8% | -0.02 | — | — | 0.07 | — |
| — | 5.45 | 6.55 | 6.00 | +0.98 | 30.1% | 22 | 30.1% | -0.04 | 0.07 | 0.04 | 0.09 | — |
| — | 4.75 | 5.05 | 4.90 | +0.96 | 28.5% | 23 | 28.5% | -0.07 | 0.11 | 0.08 | 0.14 | — |
| — | 3.65 | 4.10 | 3.88 | +0.92 | 27.1% | 24 | 27.1% | -0.11 | 0.21 | 0.20 | 0.23 | — |
| — | 2.86 | 3.25 | 3.06 | +0.86 | 26.0% | 25 | 26.0% | -0.18 | 0.34 | 0.33 | 0.36 | — |
| — | 2.13 | 2.43 | 2.28 | +0.76 | 25.2% | 26 | 25.1% | -0.27 | 0.56 | 0.52 | 0.60 | — |
| — | 1.57 | 1.65 | 1.61 | +0.64 | 24.4% | 27 | 24.4% | -0.39 | 0.95 | 0.91 | 1.00 | — |
| — | 1.06 | 1.10 | 1.08 | +0.50 | 24.0% | 28 | — | — | 1.42 | 1.39 | 1.45 | — |
| — | 0.67 | 0.70 | 0.69 | +0.37 | 23.8% | 29 | — | — | 2.06 | 2.01 | 2.10 | — |
| — | 0.40 | 0.43 | 0.41 | +0.25 | 24.0% | 30 | — | — | 2.85 | 2.55 | 3.15 | — |
| — | 0.21 | 0.29 | 0.25 | — | — | 31 | 24.4% | -0.84 | 3.80 | 3.55 | 4.05 | — |
| — | 0.14 | 0.27 | 0.20 | — | — | 32 | 25.1% | -0.90 | 4.70 | 4.40 | 5.00 | — |
| — | 0.08 | 0.12 | 0.10 | — | — | 33 | — | — | 5.58 | 5.25 | 5.90 | — |
| — | 0.06 | 0.13 | 0.10 | — | — | 34 | — | — | 6.53 | 6.10 | 6.95 | — |
| — | 0.05 | 0.11 | 0.08 | +0.04 | 28.4% | 35 | — | — | 7.50 | 7.10 | 7.90 | — |
| — | 0.02 | 0.07 | 0.04 | — | — | 36 | — | — | 8.45 | 8.00 | 8.90 | — |
| — | 0.03 | 0.08 | 0.06 | — | — | 37 | — | — | 9.55 | 8.30 | 10.80 | — |
| — | — | 0.06 | — | — | — | 38 | — | — | 10.53 | 9.45 | 11.60 | — |
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.