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 | |
| — | 8.10 | 8.85 | 8.47 | +1.00 | 47.3% | 19 | 47.3% | -0.00 | — | — | 0.02 | — |
| — | 7.10 | 7.80 | 7.45 | +1.00 | 43.8% | 20 | 43.8% | -0.00 | — | — | 0.01 | — |
| — | 6.20 | 6.65 | 6.42 | +1.00 | 40.2% | 21 | 40.2% | -0.00 | — | — | 0.02 | — |
| — | 5.80 | 6.15 | 5.97 | +1.00 | 38.5% | 21.5 | 38.5% | -0.00 | — | — | 0.02 | — |
| — | 5.30 | 5.60 | 5.45 | +1.00 | 36.8% | 22 | 36.8% | -0.00 | — | — | 0.01 | — |
| — | 4.80 | 5.15 | 4.97 | +1.00 | 35.1% | 22.5 | 35.1% | -0.00 | — | — | 0.02 | — |
| — | 4.35 | 4.60 | 4.47 | +1.00 | 33.6% | 23 | 33.6% | -0.00 | — | — | 0.02 | — |
| — | 3.85 | 4.10 | 3.98 | +1.00 | 32.1% | 23.5 | 32.1% | -0.00 | — | — | 0.04 | — |
| — | 3.35 | 3.65 | 3.50 | +0.99 | 30.6% | 24 | 30.6% | -0.01 | — | — | 0.03 | — |
| — | 2.62 | 3.35 | 2.98 | +0.99 | 29.2% | 24.5 | 29.2% | -0.01 | — | — | 0.04 | — |
| — | 2.38 | 2.64 | 2.51 | +0.97 | 27.7% | 25 | 27.7% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 1.75 | 2.16 | 1.96 | +0.95 | 26.3% | 25.5 | 26.3% | -0.05 | 0.06 | 0.02 | 0.10 | — |
| — | 1.45 | 1.58 | 1.51 | +0.90 | 25.0% | 26 | 25.0% | -0.10 | 0.06 | 0.05 | 0.06 | — |
| — | 0.96 | 1.21 | 1.08 | +0.80 | 23.9% | 26.5 | 23.9% | -0.20 | 0.12 | 0.10 | 0.14 | — |
| — | 0.66 | 0.76 | 0.71 | +0.66 | 23.1% | 27 | 23.1% | -0.34 | 0.24 | 0.22 | 0.27 | — |
| — | 0.38 | 0.44 | 0.41 | +0.48 | 22.7% | 27.5 | 22.7% | -0.52 | 0.45 | 0.40 | 0.49 | — |
| — | 0.20 | 0.22 | 0.21 | +0.31 | 22.9% | 28 | 22.9% | -0.70 | 0.79 | 0.70 | 0.87 | — |
| — | 0.10 | 0.12 | 0.11 | +0.18 | 23.9% | 28.5 | 23.9% | -0.83 | 1.25 | 1.05 | 1.45 | — |
| — | 0.04 | 0.07 | 0.06 | +0.11 | 25.6% | 29 | 25.6% | -0.90 | 1.62 | 1.48 | 1.76 | — |
| — | 0.02 | 0.05 | 0.04 | +0.07 | 27.8% | 29.5 | 27.8% | -0.94 | 2.08 | 1.94 | 2.21 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 30.0% | 30 | 30.0% | -0.97 | 2.57 | 2.41 | 2.73 | — |
| — | — | 0.04 | — | +0.03 | 31.9% | 30.5 | 31.9% | -0.99 | 3.06 | 2.91 | 3.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 33.1% | 31 | 33.1% | -1.00 | 3.55 | 3.40 | 3.70 | — |
| — | — | 0.03 | — | +0.01 | 33.5% | 31.5 | 33.5% | -1.00 | 4.15 | 3.90 | 4.40 | — |
| 2,031 | — | 0.05 | — | +0.00 | 33.4% | 32 | 33.4% | -1.00 | 4.65 | 4.40 | 4.90 | — |
| — | — | 0.04 | — | +0.00 | 32.9% | 32.5 | 32.9% | -1.00 | 5.15 | 4.90 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 32.6% | 33 | 32.6% | -1.00 | 5.65 | 5.40 | 5.90 | — |
| — | — | 0.04 | — | +0.00 | 32.5% | 33.5 | 32.5% | -1.00 | 6.15 | 5.90 | 6.40 | — |
| — | — | 0.02 | — | +0.00 | 32.6% | 34 | 32.6% | -1.00 | 6.65 | 6.40 | 6.90 | — |
| — | — | 0.01 | — | +0.00 | 33.6% | 35 | 33.6% | -1.00 | 7.60 | 7.40 | 7.80 | — |
| — | — | 0.02 | — | +0.00 | 34.9% | 36 | 34.9% | -1.00 | 8.57 | 8.20 | 8.95 | — |
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.