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 | |
| — | 8.05 | 9.25 | 8.65 | +1.00 | 48.8% | 19 | 48.8% | -0.00 | — | — | 0.02 | — |
| — | 7.15 | 7.95 | 7.55 | +1.00 | 45.3% | 20 | 45.3% | -0.00 | — | — | 0.01 | — |
| — | 6.15 | 6.85 | 6.50 | +1.00 | 41.5% | 21 | 41.5% | -0.00 | — | — | 0.02 | — |
| — | 5.65 | 6.30 | 5.97 | +1.00 | 39.6% | 21.5 | 39.6% | -0.00 | — | — | 0.02 | — |
| — | 5.15 | 5.85 | 5.50 | +1.00 | 37.7% | 22 | 37.7% | -0.00 | — | — | 0.01 | — |
| — | 4.65 | 5.30 | 4.97 | +1.00 | 36.0% | 22.5 | 36.0% | -0.00 | — | — | 0.02 | — |
| — | 4.20 | 4.70 | 4.45 | +1.00 | 34.3% | 23 | 34.3% | -0.00 | — | — | 0.01 | — |
| — | 3.70 | 4.30 | 4.00 | +1.00 | 32.8% | 23.5 | 32.8% | -0.00 | — | — | 0.02 | — |
| — | 3.30 | 3.65 | 3.48 | +1.00 | 31.4% | 24 | 31.4% | -0.00 | — | — | 0.02 | — |
| — | 2.68 | 3.30 | 2.99 | +0.99 | 30.2% | 24.5 | 30.2% | -0.01 | — | — | 0.04 | — |
| — | 2.44 | 2.79 | 2.62 | +0.98 | 28.9% | 25 | 28.9% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 1.87 | 2.21 | 2.04 | +0.96 | 27.4% | 25.5 | 27.4% | -0.04 | — | — | 0.04 | — |
| — | 1.52 | 1.62 | 1.57 | +0.91 | 25.8% | 26 | 25.8% | -0.09 | 0.06 | 0.04 | 0.07 | — |
| — | 0.99 | 1.21 | 1.10 | +0.83 | 24.3% | 26.5 | 24.3% | -0.17 | 0.09 | 0.05 | 0.12 | — |
| — | 0.69 | 0.76 | 0.72 | +0.70 | 23.1% | 27 | 23.1% | -0.31 | 0.20 | 0.18 | 0.21 | — |
| — | 0.39 | 0.44 | 0.41 | +0.51 | 22.4% | 27.5 | 22.4% | -0.49 | 0.40 | 0.36 | 0.44 | — |
| — | 0.20 | 0.21 | 0.20 | +0.33 | 22.5% | 28 | 22.5% | -0.68 | 0.65 | 0.56 | 0.73 | — |
| — | 0.09 | 0.12 | 0.10 | +0.18 | 23.2% | 28.5 | 23.2% | -0.83 | 1.10 | 0.90 | 1.30 | — |
| — | 0.05 | 0.06 | 0.06 | +0.10 | 24.2% | 29 | 24.2% | -0.91 | 1.52 | 1.25 | 1.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 25.3% | 29.5 | 25.3% | -0.97 | 2.02 | 1.72 | 2.33 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 26.0% | 30 | 26.0% | -1.00 | 2.63 | 2.39 | 2.87 | — |
| — | — | 0.03 | — | +0.01 | 26.4% | 30.5 | 26.4% | -1.00 | 3.08 | 2.85 | 3.30 | — |
| — | — | 0.01 | — | +0.00 | 26.5% | 31 | 26.5% | -1.00 | 3.48 | 3.10 | 3.85 | — |
| — | — | 0.24 | — | +0.00 | 26.7% | 31.5 | 26.7% | -1.00 | 4.03 | 3.70 | 4.35 | — |
| — | — | 0.02 | — | +0.00 | 27.1% | 32 | 27.1% | -1.00 | 4.50 | 4.15 | 4.85 | — |
| — | — | 0.10 | — | +0.00 | 27.6% | 32.5 | 27.6% | -1.00 | 4.95 | 4.55 | 5.35 | — |
| — | — | 0.03 | — | +0.00 | 28.4% | 33 | 28.4% | -1.00 | 5.45 | 5.00 | 5.90 | — |
| — | — | 0.04 | — | +0.00 | 29.3% | 33.5 | 29.3% | -1.00 | 6.00 | 5.60 | 6.40 | — |
| — | — | 0.05 | — | +0.00 | 30.3% | 34 | 30.3% | -1.00 | 6.60 | 6.35 | 6.85 | — |
| — | — | 0.01 | — | +0.00 | 32.3% | 35 | 32.3% | -1.00 | 7.67 | 7.35 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 34.2% | 36 | 34.2% | -1.00 | — | — | — | — |
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.