Spot 27.40
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.30 | 8.75 | 8.53 | +1.00 | 47.6% | 19 | 47.6% | +0.00 | — | — | 0.02 | — |
| — | 7.30 | 7.60 | 7.45 | +1.00 | 42.9% | 20 | 42.9% | +0.00 | — | — | 0.02 | — |
| — | 6.30 | 6.60 | 6.45 | +1.00 | 38.8% | 21 | 38.8% | +0.00 | — | — | 0.02 | — |
| — | 5.80 | 6.15 | 5.97 | +1.00 | 37.0% | 21.5 | 37.0% | +0.00 | — | — | 0.02 | — |
| — | 5.25 | 5.65 | 5.45 | +1.00 | 35.4% | 22 | 35.4% | +0.00 | — | — | 0.01 | — |
| — | 4.75 | 5.10 | 4.92 | +1.00 | 33.9% | 22.5 | 33.9% | +0.00 | — | — | 0.02 | — |
| — | 4.25 | 4.60 | 4.42 | +1.00 | 32.7% | 23 | 32.7% | +0.00 | — | — | 0.02 | — |
| — | 3.80 | 4.10 | 3.95 | +1.00 | 31.6% | 23.5 | 31.6% | -0.00 | — | — | 0.01 | — |
| — | 3.30 | 3.65 | 3.48 | +1.00 | 30.7% | 24 | 30.7% | -0.00 | — | — | 0.01 | — |
| — | 2.79 | 3.15 | 2.97 | +1.00 | 30.0% | 24.5 | 30.0% | -0.00 | — | — | 0.01 | — |
| — | 2.33 | 2.60 | 2.46 | +1.00 | 29.3% | 25 | 29.3% | -0.00 | — | — | 0.01 | — |
| — | 1.74 | 2.16 | 1.95 | +0.99 | 28.6% | 25.5 | 28.6% | -0.01 | — | — | 0.01 | — |
| — | 1.29 | 1.60 | 1.45 | +0.97 | 27.7% | 26 | 27.7% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 0.92 | 1.13 | 1.02 | +0.89 | 26.3% | 26.5 | 26.3% | -0.11 | 0.04 | 0.03 | 0.05 | — |
| — | 0.52 | 0.60 | 0.56 | +0.71 | 25.6% | 27 | 25.6% | -0.29 | 0.12 | 0.11 | 0.13 | — |
| — | 0.25 | 0.28 | 0.27 | +0.46 | 26.0% | 27.5 | 26.0% | -0.54 | 0.34 | 0.28 | 0.40 | — |
| — | 0.09 | 0.12 | 0.10 | +0.22 | 27.2% | 28 | 27.2% | -0.78 | 0.70 | 0.59 | 0.82 | — |
| — | 0.04 | 0.05 | 0.04 | +0.10 | 28.9% | 28.5 | 28.9% | -0.90 | 1.09 | 0.97 | 1.22 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 32.7% | 29 | 32.7% | -0.96 | 1.66 | 1.44 | 1.87 | — |
| — | — | 0.02 | — | +0.04 | 38.6% | 29.5 | 38.6% | -0.97 | 2.04 | 1.96 | 2.13 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 42.6% | 30 | 42.6% | -0.98 | 2.54 | 2.44 | 2.64 | — |
| — | — | 0.01 | — | +0.01 | 41.3% | 30.5 | 41.3% | -1.00 | 3.11 | 2.92 | 3.30 | — |
| — | — | 0.01 | — | +0.00 | 37.5% | 31 | 37.5% | -1.00 | 3.60 | 3.40 | 3.80 | — |
| — | — | 0.01 | — | +0.00 | 34.0% | 31.5 | 34.0% | -1.00 | 4.12 | 3.85 | 4.40 | — |
| — | — | 0.01 | — | +0.00 | 31.9% | 32 | 31.9% | -1.00 | 4.60 | 4.40 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 31.1% | 32.5 | 31.1% | -1.00 | 5.20 | 4.90 | 5.50 | — |
| — | — | 0.02 | — | +0.00 | 30.9% | 33 | 30.9% | -1.00 | 5.55 | 5.40 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 30.9% | 33.5 | 30.9% | -1.00 | 6.33 | 5.90 | 6.75 | — |
| — | — | 0.03 | — | +0.00 | 30.8% | 34 | 30.8% | -1.00 | 6.80 | 6.40 | 7.20 | — |
| — | — | 0.01 | — | +0.00 | 30.5% | 35 | 30.5% | -1.00 | 8.15 | 7.40 | 8.90 | — |
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.