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 | |
| — | 9.75 | 11.75 | 10.75 | +1.00 | 39.9% | 17 | 39.9% | -0.01 | — | — | 0.25 | — |
| — | 8.60 | 10.75 | 9.68 | +0.99 | 36.8% | 18 | — | — | — | — | 0.05 | — |
| — | 7.50 | 9.75 | 8.62 | — | — | 19 | 34.1% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 7.40 | 7.80 | 7.60 | — | — | 20 | 31.8% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 5.95 | 7.25 | 6.60 | +0.97 | 29.8% | 21 | 29.8% | -0.04 | 0.15 | 0.01 | 0.30 | — |
| — | 5.20 | 6.05 | 5.62 | +0.95 | 28.2% | 22 | 28.2% | -0.06 | 0.15 | 0.05 | 0.26 | — |
| — | 4.45 | 4.80 | 4.62 | +0.92 | 26.9% | 23 | 26.9% | -0.09 | 0.19 | 0.18 | 0.20 | — |
| — | 3.55 | 3.95 | 3.75 | +0.86 | 26.0% | 24 | 26.0% | -0.15 | 0.32 | 0.29 | 0.34 | — |
| — | 2.76 | 3.05 | 2.90 | +0.78 | 25.4% | 25 | 25.4% | -0.23 | 0.49 | 0.40 | 0.59 | — |
| — | 2.01 | 2.29 | 2.15 | +0.68 | 25.0% | 26 | 25.0% | -0.32 | 0.81 | 0.78 | 0.84 | — |
| — | 1.50 | 1.65 | 1.57 | +0.58 | 24.7% | 27 | 24.7% | -0.43 | 1.24 | 1.21 | 1.27 | — |
| — | 1.05 | 1.12 | 1.08 | +0.46 | 23.8% | 28 | 23.8% | -0.55 | 1.76 | 1.69 | 1.84 | — |
| — | 0.72 | 0.77 | 0.74 | +0.35 | 23.8% | 29 | 23.8% | -0.66 | 2.50 | 2.32 | 2.69 | — |
| — | 0.47 | 0.56 | 0.52 | +0.26 | 24.0% | 30 | 24.0% | -0.76 | 3.17 | 3.05 | 3.30 | — |
| — | 0.30 | 0.36 | 0.33 | +0.19 | 24.3% | 31 | 24.3% | -0.84 | 4.05 | 3.90 | 4.20 | — |
| — | 0.21 | 0.25 | 0.23 | +0.13 | 24.8% | 32 | 24.8% | -0.89 | 4.97 | 4.80 | 5.15 | — |
| — | 0.13 | 0.17 | 0.15 | +0.10 | 25.5% | 33 | 25.5% | -0.93 | 5.83 | 5.40 | 6.25 | — |
| — | 0.11 | 0.33 | 0.22 | +0.07 | 26.3% | 34 | 26.3% | -0.95 | 6.90 | 6.40 | 7.40 | — |
| — | 0.07 | 0.14 | 0.10 | +0.05 | 27.2% | 35 | 27.2% | -0.97 | 7.83 | 7.45 | 8.20 | — |
| — | 0.06 | 0.08 | 0.07 | +0.04 | 28.3% | 36 | 28.3% | -0.97 | 8.57 | 7.60 | 9.55 | — |
| — | 0.05 | 0.07 | 0.06 | +0.03 | 29.5% | 37 | 29.5% | -0.98 | 9.82 | 8.55 | 11.10 | — |
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.