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 | |
| — | 9.15 | 10.70 | 9.93 | — | — | 18 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 8.40 | 9.55 | 8.97 | — | — | 19 | — | — | 0.08 | 0.03 | 0.13 | — |
| — | 7.10 | 8.75 | 7.92 | — | — | 20 | — | — | 0.20 | 0.05 | 0.34 | — |
| — | 6.45 | 7.70 | 7.08 | — | — | 21 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 5.50 | 6.15 | 5.83 | — | — | 22 | 26.9% | -0.10 | 0.24 | 0.21 | 0.27 | — |
| — | 4.65 | 5.20 | 4.92 | +0.92 | 26.1% | 23 | 26.1% | -0.14 | 0.38 | 0.31 | 0.45 | — |
| — | 3.75 | 4.45 | 4.10 | +0.86 | 25.5% | 24 | 25.5% | -0.19 | 0.54 | 0.51 | 0.56 | — |
| — | 3.20 | 3.60 | 3.40 | +0.78 | 25.1% | 25 | 25.1% | -0.26 | 0.78 | 0.74 | 0.81 | — |
| — | 2.45 | 2.88 | 2.67 | +0.69 | 24.9% | 26 | 24.9% | -0.34 | 1.10 | 1.05 | 1.16 | — |
| — | 1.93 | 2.25 | 2.09 | +0.60 | 24.7% | 27 | 24.7% | -0.43 | 1.54 | 1.50 | 1.59 | — |
| — | 1.62 | 1.68 | 1.65 | +0.51 | 24.6% | 28 | 24.6% | -0.52 | 2.09 | 1.93 | 2.25 | — |
| — | 1.21 | 1.34 | 1.27 | +0.42 | 24.6% | 29 | 24.6% | -0.60 | 2.66 | 2.37 | 2.95 | — |
| — | 0.90 | 0.99 | 0.94 | +0.34 | 24.7% | 30 | 24.7% | -0.68 | 3.42 | 3.20 | 3.65 | — |
| — | 0.58 | 0.72 | 0.65 | +0.27 | 24.7% | 31 | 24.7% | -0.75 | 4.10 | 3.75 | 4.45 | — |
| — | 0.40 | 0.60 | 0.50 | +0.21 | 24.9% | 32 | 24.9% | -0.81 | 4.88 | 4.45 | 5.30 | — |
| — | 0.32 | 0.47 | 0.40 | +0.16 | 25.1% | 33 | 25.1% | -0.85 | 5.85 | 5.40 | 6.30 | — |
| — | 0.22 | 0.29 | 0.26 | +0.13 | 25.3% | 34 | 25.3% | -0.89 | 6.70 | 6.30 | 7.10 | — |
| — | 0.16 | 0.35 | 0.26 | +0.10 | 25.7% | 35 | 25.7% | -0.92 | 7.55 | 7.00 | 8.10 | — |
| — | 0.12 | 0.36 | 0.24 | +0.08 | 26.1% | 36 | 26.1% | -0.94 | 8.60 | 8.15 | 9.05 | — |
| — | 0.10 | 0.13 | 0.12 | +0.06 | 26.7% | 37 | 26.7% | -0.95 | 9.55 | 9.10 | 10.00 | — |
| — | 0.06 | 0.15 | 0.10 | +0.05 | 27.3% | 38 | 27.3% | -0.96 | 10.53 | 10.10 | 10.95 | — |
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.