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 | |
| — | 7.30 | 9.15 | 8.22 | +1.00 | 35.0% | 20 | 35.0% | -0.00 | — | — | 0.01 | — |
| — | 6.40 | 8.60 | 7.50 | +1.00 | 34.2% | 21 | 34.2% | -0.00 | — | — | 0.02 | — |
| — | 5.35 | 7.75 | 6.55 | +1.00 | 32.8% | 22 | 32.8% | -0.01 | — | — | 0.02 | — |
| — | 4.40 | 6.40 | 5.40 | +0.99 | 31.0% | 23 | 31.0% | -0.02 | — | — | 0.13 | — |
| — | 3.85 | 5.90 | 4.88 | +0.98 | 30.1% | 23.5 | 30.1% | -0.03 | — | — | 0.04 | — |
| — | 3.50 | 4.10 | 3.80 | +0.97 | 29.2% | 24 | 29.2% | -0.04 | — | — | 0.28 | — |
| — | 3.00 | 3.80 | 3.40 | +0.96 | 28.3% | 24.5 | 28.3% | -0.07 | 0.09 | 0.04 | 0.13 | — |
| — | 2.58 | 3.15 | 2.87 | +0.93 | 27.5% | 25 | 27.5% | -0.10 | 0.11 | 0.09 | 0.13 | — |
| — | 2.12 | 2.71 | 2.42 | +0.90 | 26.8% | 25.5 | 26.8% | -0.15 | 0.17 | 0.15 | 0.20 | — |
| — | 1.99 | 2.19 | 2.09 | +0.85 | 26.2% | 26 | 26.2% | -0.21 | 0.26 | 0.24 | 0.28 | — |
| — | 1.59 | 1.82 | 1.71 | +0.78 | 25.6% | 26.5 | 25.6% | -0.29 | 0.38 | 0.36 | 0.39 | — |
| — | 1.11 | 1.37 | 1.24 | +0.70 | 25.2% | 27 | 25.2% | -0.39 | 0.56 | 0.52 | 0.59 | — |
| — | 0.95 | 1.03 | 0.99 | +0.60 | 24.9% | 27.5 | 24.9% | -0.49 | 0.78 | 0.74 | 0.82 | — |
| — | 0.67 | 0.75 | 0.71 | +0.50 | 24.8% | 28 | 24.8% | -0.59 | 1.05 | 0.98 | 1.13 | — |
| — | 0.47 | 0.64 | 0.56 | +0.39 | 24.8% | 28.5 | 24.8% | -0.69 | 1.49 | 1.32 | 1.66 | — |
| — | 0.31 | 0.36 | 0.34 | +0.30 | 24.9% | 29 | 24.9% | -0.77 | 1.86 | 1.67 | 2.05 | — |
| — | 0.20 | 0.24 | 0.22 | +0.22 | 25.2% | 29.5 | 25.2% | -0.83 | 2.27 | 2.03 | 2.51 | — |
| — | 0.01 | 0.16 | 0.09 | +0.16 | 25.6% | 30 | 25.6% | -0.88 | 2.75 | 2.46 | 3.05 | — |
| — | 0.06 | 0.19 | 0.12 | +0.11 | 26.1% | 30.5 | 26.1% | -0.92 | 3.13 | 2.81 | 3.45 | — |
| — | 0.05 | 0.09 | 0.07 | +0.08 | 26.7% | 31 | 26.7% | -0.94 | 3.65 | 3.30 | 4.00 | — |
| — | 0.02 | 0.07 | 0.04 | +0.06 | 27.4% | 31.5 | 27.4% | -0.96 | 4.15 | 3.85 | 4.45 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 28.1% | 32 | 28.1% | -0.97 | 4.62 | 4.35 | 4.90 | — |
| — | 0.01 | 0.09 | 0.05 | +0.03 | 28.8% | 32.5 | 28.8% | -0.98 | 5.15 | 4.85 | 5.45 | — |
| — | — | 0.13 | — | +0.02 | 29.5% | 33 | 29.5% | -0.98 | 6.45 | 5.30 | 7.60 | — |
| — | — | 0.26 | — | +0.01 | 30.2% | 33.5 | 30.2% | -0.99 | 6.33 | 5.40 | 7.25 | — |
| — | — | 0.02 | — | +0.01 | 30.7% | 34 | 30.7% | -0.99 | 7.03 | 6.30 | 7.75 | — |
| — | — | 0.02 | — | +0.00 | 31.4% | 35 | 31.4% | -1.00 | 8.00 | 7.25 | 8.75 | — |
| — | — | — | — | +0.00 | 31.3% | 36 | 31.3% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 30.2% | 37 | 30.2% | -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.