Spot 27.82
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.65 | 8.00 | 7.83 | +1.00 | 51.5% | 20 | 51.5% | +0.00 | — | — | 0.02 | — |
| — | 6.60 | 6.95 | 6.78 | +1.00 | 46.5% | 21 | 46.5% | +0.00 | — | — | 0.01 | — |
| — | 5.90 | 6.45 | 6.17 | +1.00 | 44.2% | 21.5 | 44.2% | +0.00 | — | — | 0.01 | — |
| — | 5.40 | 5.95 | 5.67 | +1.00 | 41.9% | 22 | 41.9% | +0.00 | — | — | 0.01 | — |
| — | 4.90 | 5.50 | 5.20 | +1.00 | 39.8% | 22.5 | 39.8% | +0.00 | — | — | 0.01 | — |
| — | 4.40 | 5.00 | 4.70 | +1.00 | 37.7% | 23 | 37.7% | +0.00 | — | — | 0.01 | — |
| — | 3.95 | 4.45 | 4.20 | +1.00 | 35.9% | 23.5 | 35.9% | +0.00 | — | — | 0.01 | — |
| — | 3.55 | 3.95 | 3.75 | +1.00 | 34.1% | 24 | 34.1% | +0.00 | — | — | 0.01 | — |
| — | 2.93 | 3.45 | 3.19 | +1.00 | 32.5% | 24.5 | 32.5% | +0.00 | — | — | 0.01 | — |
| — | 2.53 | 2.95 | 2.74 | +1.00 | 31.1% | 25 | 31.1% | +0.00 | — | — | 0.01 | — |
| — | 2.01 | 2.45 | 2.23 | +1.00 | 29.9% | 25.5 | 29.9% | +0.00 | — | — | 0.01 | — |
| — | 1.76 | 1.97 | 1.86 | +1.00 | 28.8% | 26 | 28.8% | -0.00 | — | — | 0.02 | — |
| — | 1.16 | 1.43 | 1.29 | +1.00 | 27.8% | 26.5 | 27.8% | -0.00 | — | — | 0.01 | — |
| — | 0.76 | 0.92 | 0.84 | +0.98 | 27.2% | 27 | 27.2% | -0.02 | — | — | 0.03 | — |
| — | 0.34 | 0.45 | 0.40 | +0.81 | 26.4% | 27.5 | 26.4% | -0.19 | 0.04 | 0.03 | 0.06 | — |
| — | 0.06 | 0.08 | 0.07 | +0.32 | 24.7% | 28 | 24.7% | -0.69 | 0.23 | 0.21 | 0.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.06 | 28.8% | 28.5 | 28.8% | -0.95 | 0.66 | 0.59 | 0.73 | — |
| — | — | 0.01 | — | +0.00 | 27.3% | 29 | 27.3% | -1.00 | 1.19 | 1.08 | 1.30 | — |
| — | — | 0.01 | — | +0.00 | 26.2% | 29.5 | 26.2% | -1.00 | 1.91 | 1.55 | 2.26 | — |
| — | — | 0.01 | — | +0.00 | 26.5% | 30 | 26.5% | -1.00 | 2.35 | 2.08 | 2.61 | — |
| — | — | 0.01 | — | +0.00 | 27.0% | 30.5 | 27.0% | -1.00 | 2.90 | 2.56 | 3.25 | — |
| — | — | 0.02 | — | +0.00 | 27.7% | 31 | 27.7% | -1.00 | 3.30 | 3.05 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 28.6% | 31.5 | 28.6% | -1.00 | 3.92 | 3.55 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 29.7% | 32 | 29.7% | -1.00 | 4.40 | 4.00 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 30.9% | 32.5 | 30.9% | -1.00 | 4.88 | 4.50 | 5.25 | — |
| — | — | 0.02 | — | +0.00 | 32.2% | 33 | 32.2% | -1.00 | 5.38 | 5.00 | 5.75 | — |
| — | — | 0.02 | — | +0.00 | 33.7% | 33.5 | 33.7% | -1.00 | 5.88 | 5.50 | 6.25 | — |
| — | — | 0.15 | — | +0.00 | 35.4% | 34 | 35.4% | -1.00 | 6.47 | 6.05 | 6.90 | — |
| — | — | 0.02 | — | +0.00 | 39.3% | 35 | 39.3% | -1.00 | 7.35 | 7.05 | 7.65 | — |
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.