Spot 28.20
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.05 | 9.50 | 9.28 | +1.00 | 50.7% | 19 | 50.7% | -0.00 | — | — | 0.06 | — |
| — | 7.85 | 8.60 | 8.22 | +1.00 | 58.8% | 20 | 58.8% | -0.00 | — | — | 0.01 | — |
| — | 7.15 | 7.40 | 7.28 | +1.00 | 61.9% | 21 | 61.9% | -0.00 | — | — | 0.02 | — |
| — | 6.00 | 6.45 | 6.22 | +1.00 | 60.4% | 22 | 60.4% | -0.00 | — | — | 0.01 | — |
| — | 5.10 | 5.50 | 5.30 | +1.00 | 55.4% | 23 | 55.4% | -0.00 | — | — | 0.15 | — |
| — | 4.05 | 4.55 | 4.30 | +1.00 | 48.8% | 24 | 48.8% | -0.00 | — | — | 0.02 | — |
| — | 3.15 | 3.40 | 3.27 | +0.99 | 42.1% | 25 | 42.1% | -0.01 | — | — | 0.02 | — |
| — | 2.59 | 2.95 | 2.77 | +0.98 | 39.2% | 25.5 | 39.2% | -0.02 | — | — | 0.02 | — |
| — | 2.01 | 2.48 | 2.25 | +0.95 | 37.0% | 26 | 37.0% | -0.05 | — | — | 0.03 | — |
| — | 1.18 | 2.10 | 1.64 | +0.90 | 35.4% | 26.5 | 35.4% | -0.10 | — | — | 0.06 | — |
| — | 1.02 | 1.49 | 1.25 | +0.82 | 34.8% | 27 | 34.8% | -0.18 | 0.07 | 0.05 | 0.10 | — |
| — | 0.68 | 1.14 | 0.91 | +0.71 | 35.0% | 27.5 | 35.0% | -0.29 | 0.15 | 0.08 | 0.23 | — |
| — | 0.45 | 0.79 | 0.62 | +0.57 | 35.6% | 28 | 35.6% | -0.43 | 0.24 | 0.10 | 0.39 | — |
| — | 0.30 | 0.39 | 0.34 | +0.42 | 36.1% | 28.5 | 36.1% | -0.58 | 0.66 | 0.49 | 0.83 | — |
| — | 0.05 | 0.40 | 0.23 | +0.28 | 36.8% | 29 | 36.8% | -0.72 | 0.93 | 0.82 | 1.03 | — |
| — | 0.01 | 0.14 | 0.07 | +0.17 | 37.9% | 29.5 | 37.9% | -0.83 | 1.33 | 1.12 | 1.55 | — |
| — | 0.01 | 0.04 | 0.03 | +0.10 | 39.9% | 30 | 39.9% | -0.91 | 1.77 | 1.64 | 1.90 | — |
| — | — | 0.49 | — | +0.05 | 43.2% | 30.5 | 43.2% | -0.96 | 2.63 | 2.07 | 3.20 | — |
| — | — | 0.67 | — | +0.02 | 47.7% | 31 | 47.7% | -0.99 | 2.86 | 2.52 | 3.20 | — |
| — | — | 0.66 | — | +0.01 | 52.8% | 31.5 | 52.8% | -1.00 | 3.17 | 2.83 | 3.50 | — |
| — | — | 0.05 | — | +0.00 | 58.4% | 32 | 58.4% | -1.00 | 3.77 | 3.55 | 4.00 | — |
| — | — | 0.21 | — | +0.00 | 64.2% | 32.5 | 64.2% | -1.00 | 4.70 | 4.10 | 5.30 | — |
| — | — | 0.22 | — | +0.00 | 70.3% | 33 | 70.3% | -1.00 | 4.83 | 4.55 | 5.10 | — |
| — | — | 0.86 | — | +0.00 | 76.4% | 33.5 | 76.4% | -1.00 | 5.00 | 4.45 | 5.55 | — |
| — | — | 0.10 | — | +0.00 | 82.4% | 34 | 82.4% | -1.00 | 5.85 | 5.55 | 6.15 | — |
| — | — | 0.86 | — | +0.00 | 88.3% | 34.5 | 88.3% | -1.00 | 6.03 | 5.50 | 6.55 | — |
| — | — | 0.51 | — | +0.00 | 93.8% | 35 | 93.8% | -1.00 | 7.65 | 6.55 | 8.75 | — |
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.