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 | |
| — | 9.05 | 10.85 | 9.95 | +1.00 | 32.7% | 18 | 32.7% | -0.02 | — | — | 0.13 | — |
| — | 8.20 | 9.55 | 8.88 | +1.00 | 31.0% | 19 | 31.0% | -0.03 | — | — | 0.09 | — |
| — | 7.00 | 8.70 | 7.85 | +1.00 | 29.5% | 20 | 29.5% | -0.04 | 0.10 | 0.06 | 0.13 | — |
| — | 6.25 | 7.95 | 7.10 | +0.99 | 28.2% | 21 | 28.2% | -0.06 | 0.15 | 0.11 | 0.19 | — |
| — | 5.55 | 6.10 | 5.83 | +0.96 | 27.1% | 22 | 27.1% | -0.09 | 0.20 | 0.16 | 0.25 | — |
| — | 4.90 | 5.10 | 5.00 | +0.92 | 26.2% | 23 | 26.2% | -0.13 | 0.34 | 0.29 | 0.38 | — |
| — | 3.85 | 4.30 | 4.08 | +0.86 | 25.5% | 24 | 25.5% | -0.19 | 0.50 | 0.48 | 0.52 | — |
| — | 3.30 | 3.50 | 3.40 | +0.78 | 25.0% | 25 | 25.0% | -0.26 | 0.76 | 0.70 | 0.82 | — |
| — | 2.43 | 2.83 | 2.63 | +0.69 | 24.6% | 26 | 24.6% | -0.34 | 1.08 | 0.99 | 1.17 | — |
| — | 2.00 | 2.16 | 2.08 | +0.60 | 24.4% | 27 | 24.4% | -0.43 | 1.49 | 1.43 | 1.55 | — |
| — | 1.49 | 1.62 | 1.55 | +0.50 | 24.3% | 28 | 24.3% | -0.52 | 2.06 | 1.92 | 2.19 | — |
| — | 1.11 | 1.31 | 1.21 | +0.41 | 24.3% | 29 | 24.3% | -0.61 | 2.65 | 2.50 | 2.80 | — |
| — | 0.85 | 0.91 | 0.88 | +0.33 | 24.3% | 30 | 24.3% | -0.69 | 3.35 | 3.20 | 3.50 | — |
| — | 0.60 | 0.70 | 0.65 | +0.26 | 24.5% | 31 | 24.5% | -0.76 | 4.10 | 3.95 | 4.25 | — |
| — | 0.30 | 0.53 | 0.41 | +0.21 | 24.8% | 32 | 24.8% | -0.81 | 4.97 | 4.70 | 5.25 | — |
| — | 0.28 | 0.37 | 0.33 | +0.16 | 25.1% | 33 | 25.1% | -0.86 | 5.85 | 5.55 | 6.15 | — |
| — | 0.21 | 0.29 | 0.25 | +0.12 | 25.5% | 34 | 25.5% | -0.89 | 6.80 | 6.55 | 7.05 | — |
| — | 0.16 | 0.22 | 0.19 | +0.10 | 25.9% | 35 | 25.9% | -0.92 | 7.72 | 7.45 | 8.00 | — |
| — | 0.11 | 0.19 | 0.15 | +0.08 | 26.3% | 36 | 26.3% | -0.94 | 8.70 | 8.35 | 9.05 | — |
| — | 0.08 | 0.13 | 0.10 | +0.06 | 26.8% | 37 | 26.8% | -0.95 | 9.65 | 9.35 | 9.95 | — |
| — | 0.03 | 0.32 | 0.17 | +0.05 | 27.3% | 38 | 27.3% | -0.96 | 10.65 | 10.30 | 11.00 | — |
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.