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 | |
| — | 7.45 | 8.00 | 7.72 | +1.00 | 46.3% | 20 | 46.3% | +0.00 | — | — | 0.01 | — |
| — | 6.70 | 7.00 | 6.85 | +1.00 | 42.1% | 21 | 42.1% | -0.00 | — | — | 0.02 | — |
| — | 6.15 | 6.45 | 6.30 | +1.00 | 40.1% | 21.5 | 40.1% | -0.00 | — | — | 0.02 | — |
| — | 5.60 | 6.00 | 5.80 | +1.00 | 38.0% | 22 | 38.0% | -0.00 | — | — | 0.02 | — |
| — | 5.00 | 5.50 | 5.25 | +1.00 | 36.1% | 22.5 | 36.1% | -0.00 | — | — | 0.02 | — |
| — | 4.55 | 5.00 | 4.78 | +1.00 | 34.3% | 23 | 34.3% | -0.00 | — | — | 0.01 | — |
| — | 4.20 | 4.50 | 4.35 | +1.00 | 32.6% | 23.5 | 32.6% | -0.00 | — | — | 0.02 | — |
| — | 3.65 | 4.00 | 3.83 | +1.00 | 31.1% | 24 | 31.1% | -0.00 | — | — | 0.01 | — |
| — | 2.95 | 3.55 | 3.25 | +1.00 | 29.9% | 24.5 | 29.9% | -0.00 | — | — | 0.04 | — |
| — | 2.78 | 2.96 | 2.87 | +0.99 | 28.9% | 25 | 28.9% | -0.01 | — | — | 0.01 | — |
| — | 1.97 | 2.48 | 2.23 | +0.98 | 28.3% | 25.5 | 28.3% | -0.02 | — | — | 0.03 | — |
| — | 1.69 | 1.96 | 1.82 | +0.96 | 27.3% | 26 | 27.3% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 1.27 | 1.50 | 1.39 | +0.91 | 25.4% | 26.5 | 25.4% | -0.09 | 0.04 | 0.03 | 0.06 | — |
| — | 0.87 | 1.00 | 0.94 | +0.82 | 23.6% | 27 | 23.6% | -0.18 | 0.10 | 0.09 | 0.10 | — |
| — | 0.52 | 0.63 | 0.57 | +0.65 | 22.9% | 27.5 | 22.9% | -0.35 | 0.21 | 0.19 | 0.24 | — |
| — | 0.26 | 0.32 | 0.29 | +0.44 | 22.9% | 28 | 22.9% | -0.56 | 0.44 | 0.40 | 0.48 | — |
| — | 0.11 | 0.15 | 0.13 | +0.26 | 23.3% | 28.5 | 23.3% | -0.75 | 0.81 | 0.73 | 0.90 | — |
| — | 0.05 | 0.07 | 0.06 | +0.13 | 24.1% | 29 | 24.1% | -0.88 | 1.29 | 1.10 | 1.48 | — |
| — | — | 0.05 | — | +0.06 | 24.9% | 29.5 | 24.9% | -0.95 | 1.68 | 1.59 | 1.77 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 25.6% | 30 | 25.6% | -0.99 | 2.35 | 2.06 | 2.64 | — |
| — | — | 0.02 | — | +0.01 | 26.1% | 30.5 | 26.1% | -1.00 | 2.83 | 2.55 | 3.10 | — |
| — | — | 0.01 | — | +0.00 | 26.6% | 31 | 26.6% | -1.00 | 3.30 | 3.00 | 3.60 | — |
| — | — | 0.05 | — | +0.00 | 27.1% | 31.5 | 27.1% | -1.00 | 3.83 | 3.50 | 4.15 | — |
| — | — | 0.02 | — | +0.00 | 27.8% | 32 | 27.8% | -1.00 | 4.33 | 4.00 | 4.65 | — |
| — | — | 0.04 | — | +0.00 | 28.7% | 32.5 | 28.7% | -1.00 | 4.83 | 4.50 | 5.15 | — |
| — | — | 0.01 | — | +0.00 | 29.7% | 33 | 29.7% | -1.00 | 5.30 | 5.00 | 5.60 | — |
| — | — | 0.05 | — | +0.00 | 30.7% | 33.5 | 30.7% | -1.00 | 5.80 | 5.50 | 6.10 | — |
| — | — | 0.05 | — | +0.00 | 31.8% | 34 | 31.8% | -1.00 | 6.33 | 6.00 | 6.65 | — |
| — | — | 0.01 | — | +0.00 | 34.1% | 35 | 34.1% | -1.00 | 7.42 | 7.05 | 7.80 | — |
| — | — | 0.02 | — | +0.00 | 36.3% | 36 | 36.3% | -1.00 | 8.35 | 8.00 | 8.70 | — |
| — | — | 0.02 | — | +0.00 | 38.3% | 37 | 38.3% | -1.00 | 9.40 | 9.00 | 9.80 | — |
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.