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 | |
| — | 9.35 | 11.80 | 10.57 | +1.00 | 34.7% | 17 | 34.7% | -0.02 | — | — | 0.09 | — |
| — | 8.45 | 10.50 | 9.47 | +1.00 | 32.8% | 18 | 32.8% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 7.60 | 9.50 | 8.55 | +0.99 | 31.1% | 19 | 31.1% | -0.03 | 0.07 | 0.03 | 0.11 | — |
| — | 6.40 | 8.75 | 7.58 | +0.98 | 29.6% | 20 | 29.6% | -0.05 | 0.11 | 0.07 | 0.15 | — |
| — | 6.25 | 6.80 | 6.53 | +0.96 | 28.2% | 21 | 28.2% | -0.07 | 0.18 | 0.15 | 0.22 | — |
| — | 5.35 | 5.80 | 5.58 | +0.93 | 27.2% | 22 | 27.2% | -0.11 | 0.27 | 0.24 | 0.30 | — |
| — | 4.55 | 4.90 | 4.72 | +0.89 | 26.3% | 23 | 26.3% | -0.15 | 0.40 | 0.36 | 0.44 | — |
| — | 3.70 | 4.05 | 3.88 | — | — | 24 | 25.6% | -0.21 | 0.60 | 0.57 | 0.63 | — |
| — | 3.00 | 3.15 | 3.08 | +0.75 | 25.1% | 25 | 25.1% | -0.29 | 0.93 | 0.86 | 0.99 | — |
| — | 2.35 | 2.60 | 2.48 | +0.66 | 24.8% | 26 | 24.8% | -0.37 | 1.25 | 1.21 | 1.28 | — |
| — | 1.81 | 1.96 | 1.89 | +0.57 | 24.5% | 27 | 24.5% | -0.46 | 1.78 | 1.67 | 1.89 | — |
| — | 1.41 | 1.49 | 1.45 | +0.48 | 24.4% | 28 | 24.4% | -0.55 | 2.31 | 2.13 | 2.49 | — |
| — | 1.04 | 1.09 | 1.06 | +0.39 | 24.4% | 29 | 24.4% | -0.64 | 2.89 | 2.73 | 3.05 | — |
| — | 0.76 | 0.82 | 0.79 | +0.31 | 24.4% | 30 | 24.4% | -0.71 | 3.58 | 3.45 | 3.70 | — |
| — | 0.51 | 0.67 | 0.59 | +0.24 | 24.5% | 31 | 24.5% | -0.78 | 4.33 | 4.15 | 4.50 | — |
| — | 0.37 | 0.47 | 0.42 | +0.19 | 24.7% | 32 | 24.7% | -0.83 | 5.17 | 5.00 | 5.35 | — |
| — | 0.08 | 0.50 | 0.29 | +0.14 | 25.0% | 33 | 25.0% | -0.87 | 6.10 | 5.75 | 6.45 | — |
| — | 0.16 | 0.30 | 0.23 | +0.11 | 25.4% | 34 | 25.4% | -0.90 | 7.05 | 6.65 | 7.45 | — |
| — | 0.15 | 0.35 | 0.25 | — | — | 35 | — | — | 8.00 | 7.75 | 8.25 | — |
| — | 0.10 | 0.19 | 0.14 | — | — | 36 | 26.3% | -0.94 | 8.90 | 8.50 | 9.30 | — |
| — | 0.07 | 0.13 | 0.10 | +0.05 | 26.9% | 37 | 26.9% | -0.96 | 9.90 | 9.50 | 10.30 | — |
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.