Spot 27.48
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.40 | 8.60 | 8.50 | +1.00 | 49.6% | 19 | 49.6% | +0.00 | — | — | 0.01 | — |
| — | 7.20 | 7.70 | 7.45 | +1.00 | 45.0% | 20 | 45.0% | +0.00 | — | — | 0.01 | — |
| — | 6.20 | 6.60 | 6.40 | — | — | 21 | 40.7% | +0.00 | — | — | 0.01 | — |
| — | 5.70 | 6.15 | 5.92 | — | — | 21.5 | 38.7% | +0.00 | — | — | 0.02 | — |
| — | 5.25 | 5.70 | 5.47 | +1.00 | 36.8% | 22 | 36.8% | +0.00 | — | — | 0.01 | — |
| — | 4.75 | 5.10 | 4.92 | +1.00 | 35.1% | 22.5 | — | — | — | — | 0.02 | — |
| — | 4.30 | 4.60 | 4.45 | +1.00 | 33.5% | 23 | 33.5% | +0.00 | — | — | 0.01 | — |
| — | 3.80 | 4.10 | 3.95 | +1.00 | 32.1% | 23.5 | 32.1% | +0.00 | — | — | 0.02 | — |
| — | 3.25 | 3.60 | 3.42 | +1.00 | 30.8% | 24 | 30.8% | +0.00 | — | — | 0.01 | — |
| — | 2.66 | 3.20 | 2.93 | +1.00 | 29.6% | 24.5 | 29.6% | -0.00 | — | — | 0.02 | — |
| — | 2.31 | 2.64 | 2.48 | +1.00 | 28.6% | 25 | 28.6% | -0.00 | — | — | 0.01 | — |
| — | 1.72 | 2.29 | 2.00 | — | — | 25.5 | 27.8% | -0.00 | — | — | 0.04 | — |
| — | 1.36 | 1.66 | 1.51 | +0.99 | 27.0% | 26 | 27.0% | -0.01 | — | — | 0.01 | — |
| — | 1.00 | 1.11 | 1.05 | +0.94 | 26.2% | 26.5 | 26.2% | -0.06 | 0.02 | 0.01 | 0.03 | — |
| — | 0.54 | 0.62 | 0.58 | +0.78 | 25.6% | 27 | 25.6% | -0.22 | 0.07 | 0.06 | 0.08 | — |
| — | 0.22 | 0.27 | 0.24 | +0.50 | 25.4% | 27.5 | 25.4% | -0.50 | 0.25 | 0.24 | 0.26 | — |
| — | 0.07 | 0.09 | 0.08 | +0.23 | 26.5% | 28 | 26.5% | -0.78 | 0.58 | 0.56 | 0.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.09 | 29.2% | 28.5 | 29.2% | -0.92 | 1.07 | 0.93 | 1.22 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 31.8% | 29 | 31.8% | -0.97 | 1.57 | 1.36 | 1.78 | — |
| — | — | 0.02 | — | +0.01 | 30.6% | 29.5 | 30.6% | -1.00 | 2.21 | 1.88 | 2.54 | — |
| — | — | 0.01 | — | +0.00 | 28.4% | 30 | 28.4% | -1.00 | 2.62 | 2.25 | 3.00 | — |
| — | — | 0.01 | — | +0.00 | 27.3% | 30.5 | 27.3% | -1.00 | 3.12 | 2.70 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 27.3% | 31 | 27.3% | -1.00 | 3.65 | 3.25 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 27.8% | 31.5 | 27.8% | -1.00 | 4.40 | 3.55 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 28.5% | 32 | 28.5% | -1.00 | 4.85 | 4.35 | 5.35 | — |
| — | — | 0.29 | — | +0.00 | 29.2% | 32.5 | 29.2% | -1.00 | 4.85 | 4.00 | 5.70 | — |
| — | — | 0.02 | — | +0.00 | 30.0% | 33 | 30.0% | -1.00 | 5.83 | 4.90 | 6.75 | — |
| — | — | 0.02 | — | +0.00 | 30.9% | 33.5 | 30.9% | -1.00 | 6.25 | 5.25 | 7.25 | — |
| — | — | 0.01 | — | +0.00 | 31.8% | 34 | 31.8% | -1.00 | 6.75 | 5.70 | 7.80 | — |
| — | — | 0.01 | — | +0.00 | 33.7% | 35 | 33.7% | -1.00 | 7.55 | 7.15 | 7.95 | — |
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.