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 | |
| — | 9.40 | 10.20 | 9.80 | +1.00 | 36.8% | 18 | 36.8% | -0.01 | — | — | 0.05 | — |
| — | 8.00 | 9.90 | 8.95 | +1.00 | 34.2% | 19 | 34.2% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 7.55 | 8.05 | 7.80 | +1.00 | 31.9% | 20 | 31.9% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 6.35 | 7.25 | 6.80 | +0.99 | 29.9% | 21 | 29.9% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| — | 5.60 | 6.30 | 5.95 | +0.98 | 28.2% | 22 | 28.2% | -0.05 | 0.07 | 0.05 | 0.10 | — |
| — | 4.80 | 5.15 | 4.97 | +0.96 | 26.8% | 23 | 26.8% | -0.08 | 0.14 | 0.10 | 0.17 | — |
| — | 3.75 | 4.20 | 3.98 | +0.91 | 25.6% | 24 | 25.6% | -0.13 | 0.24 | 0.22 | 0.26 | — |
| — | 3.05 | 3.30 | 3.17 | +0.84 | 24.7% | 25 | 24.7% | -0.20 | 0.40 | 0.38 | 0.42 | — |
| — | 2.32 | 2.47 | 2.40 | +0.73 | 24.1% | 26 | 24.1% | -0.29 | 0.65 | 0.62 | 0.68 | — |
| — | 1.69 | 1.83 | 1.76 | +0.62 | 23.6% | 27 | 23.6% | -0.40 | 1.02 | 0.99 | 1.05 | — |
| — | 1.11 | 1.26 | 1.19 | +0.49 | 23.4% | 28 | 23.4% | -0.53 | 1.50 | 1.46 | 1.54 | — |
| — | 0.80 | 0.86 | 0.83 | +0.38 | 23.4% | 29 | 23.4% | -0.65 | 2.22 | 2.06 | 2.38 | — |
| — | 0.52 | 0.57 | 0.55 | +0.28 | 23.5% | 30 | 23.5% | -0.75 | 2.92 | 2.80 | 3.05 | — |
| — | 0.35 | 0.37 | 0.36 | +0.20 | 23.8% | 31 | 23.8% | -0.84 | 3.80 | 3.55 | 4.05 | — |
| — | 0.22 | 0.24 | 0.23 | +0.14 | 24.3% | 32 | 24.3% | -0.90 | 4.65 | 4.45 | 4.85 | — |
| — | 0.13 | 0.18 | 0.15 | +0.10 | 25.0% | 33 | 25.0% | -0.94 | 5.67 | 5.40 | 5.95 | — |
| — | 0.08 | 0.16 | 0.12 | +0.07 | 25.7% | 34 | 25.7% | -0.96 | 6.55 | 6.20 | 6.90 | — |
| — | 0.07 | 0.10 | 0.09 | +0.05 | 26.6% | 35 | 26.6% | -0.97 | 7.62 | 7.35 | 7.90 | — |
| — | 0.05 | 0.25 | 0.15 | +0.04 | 27.6% | 36 | 27.6% | -0.98 | 8.60 | 8.30 | 8.90 | — |
| — | 0.02 | 0.08 | 0.05 | +0.03 | 28.7% | 37 | 28.7% | -0.99 | 9.30 | 8.30 | 10.30 | — |
| — | — | 0.10 | — | +0.03 | 29.9% | 38 | 29.9% | -0.99 | 10.55 | 9.45 | 11.65 | — |
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.