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 | |
| — | — | — | — | +1.00 | 36.9% | 18 | 36.9% | -0.01 | — | — | — | — |
| — | 8.20 | 9.60 | 8.90 | +1.00 | 34.2% | 19 | 34.2% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 6.80 | 7.90 | 7.35 | +0.99 | 31.9% | 20 | 31.9% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 6.25 | 7.30 | 6.78 | +0.98 | 29.8% | 21 | 29.8% | -0.04 | 0.15 | 0.01 | 0.30 | — |
| — | 5.30 | 6.05 | 5.67 | +0.96 | 28.1% | 22 | 28.1% | -0.06 | 0.17 | 0.09 | 0.25 | — |
| — | 4.40 | 5.05 | 4.72 | +0.93 | 26.6% | 23 | 26.6% | -0.09 | 0.15 | 0.10 | 0.20 | — |
| — | 3.50 | 3.85 | 3.67 | +0.87 | 25.5% | 24 | 25.5% | -0.15 | 0.30 | 0.27 | 0.33 | — |
| — | 2.72 | 3.00 | 2.86 | +0.79 | 24.7% | 25 | 24.7% | -0.22 | 0.47 | 0.46 | 0.49 | — |
| — | 2.02 | 2.35 | 2.19 | +0.68 | 24.5% | 26 | 24.5% | -0.32 | 0.72 | 0.65 | 0.80 | — |
| — | 1.56 | 1.58 | 1.57 | +0.57 | 24.3% | 27 | 24.3% | -0.43 | 1.16 | 1.06 | 1.25 | — |
| — | 1.06 | 1.16 | 1.11 | +0.45 | 23.9% | 28 | 23.9% | -0.55 | 1.71 | 1.48 | 1.94 | — |
| — | 0.71 | 0.76 | 0.73 | +0.34 | 23.6% | 29 | 23.6% | -0.66 | 2.38 | 2.29 | 2.48 | — |
| — | 0.46 | 0.51 | 0.48 | +0.25 | 23.6% | 30 | 23.6% | -0.75 | 3.20 | 3.05 | 3.35 | — |
| — | 0.27 | 0.35 | 0.31 | +0.17 | 23.7% | 31 | 23.7% | -0.83 | 3.98 | 3.70 | 4.25 | — |
| — | 0.19 | 0.21 | 0.20 | +0.12 | 24.3% | 32 | 24.3% | -0.88 | 5.00 | 4.65 | 5.35 | — |
| — | 0.13 | 0.23 | 0.18 | +0.09 | 25.5% | 33 | 25.5% | -0.91 | 5.85 | 5.45 | 6.25 | — |
| — | 0.02 | 0.21 | 0.12 | +0.07 | 26.9% | 34 | 26.9% | -0.93 | 6.58 | 6.00 | 7.15 | — |
| — | 0.07 | 0.09 | 0.08 | +0.05 | 28.2% | 35 | 28.2% | -0.95 | 7.88 | 7.70 | 8.05 | — |
| — | 0.05 | 0.08 | 0.07 | +0.04 | 29.3% | 36 | 29.3% | -0.96 | 8.88 | 8.05 | 9.70 | — |
| — | 0.05 | 0.19 | 0.12 | +0.03 | 30.3% | 37 | 30.3% | -0.97 | 9.47 | 8.50 | 10.45 | — |
| — | — | 0.10 | — | +0.03 | 31.3% | 38 | 31.3% | -0.97 | 10.50 | 9.95 | 11.05 | — |
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.