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 | |
| — | 6.95 | 9.65 | 8.30 | +1.00 | 56.5% | 20 | 56.5% | -0.00 | — | — | 0.02 | — |
| — | 6.95 | 7.95 | 7.45 | +1.00 | 56.7% | 21 | 56.7% | -0.00 | — | — | 0.02 | — |
| — | 6.05 | 6.65 | 6.35 | +0.99 | 53.6% | 22 | 53.6% | -0.01 | — | — | 0.25 | — |
| — | 5.10 | 5.50 | 5.30 | +0.99 | 49.3% | 23 | 49.3% | -0.01 | — | — | 0.02 | — |
| — | 3.15 | 5.50 | 4.33 | +0.97 | 45.2% | 24 | 45.2% | -0.03 | — | — | 0.10 | — |
| — | 2.15 | 4.50 | 3.33 | +0.94 | 41.6% | 25 | 41.6% | -0.06 | — | — | 0.26 | — |
| — | 1.76 | 4.00 | 2.88 | +0.91 | 40.1% | 25.5 | 40.1% | -0.09 | — | — | 0.12 | — |
| — | 1.34 | 3.60 | 2.47 | +0.87 | 38.8% | 26 | 38.8% | -0.13 | 0.17 | 0.02 | 0.32 | — |
| — | 1.05 | 3.00 | 2.02 | +0.81 | 37.6% | 26.5 | 37.6% | -0.19 | 0.14 | 0.11 | 0.16 | — |
| — | 1.35 | 1.97 | 1.66 | +0.74 | 36.7% | 27 | 36.7% | -0.26 | 0.23 | 0.01 | 0.44 | — |
| — | 0.79 | 1.23 | 1.01 | +0.66 | 35.9% | 27.5 | 35.9% | -0.34 | 0.43 | 0.30 | 0.57 | — |
| — | 0.68 | 0.98 | 0.83 | +0.56 | 35.3% | 28 | 35.3% | -0.44 | 0.52 | 0.44 | 0.59 | — |
| — | 0.47 | 0.59 | 0.53 | +0.46 | 34.9% | 28.5 | 34.9% | -0.55 | 0.74 | 0.48 | 1.00 | — |
| — | 0.27 | 0.57 | 0.42 | +0.36 | 34.6% | 29 | 34.6% | -0.65 | 1.26 | 0.84 | 1.69 | — |
| — | 0.01 | 0.49 | 0.25 | +0.26 | 34.4% | 29.5 | 34.4% | -0.74 | 2.27 | 1.24 | 3.30 | — |
| — | 0.08 | 0.31 | 0.20 | +0.18 | 34.2% | 30 | 34.2% | -0.82 | 2.60 | 1.69 | 3.50 | — |
| — | 0.02 | 0.58 | 0.30 | +0.12 | 34.2% | 30.5 | 34.2% | -0.89 | 2.75 | 2.09 | 3.40 | — |
| — | — | 0.17 | — | +0.08 | 34.2% | 31 | 34.2% | -0.93 | 2.86 | 2.42 | 3.30 | — |
| — | — | 0.56 | — | +0.05 | 34.2% | 31.5 | 34.2% | -0.96 | 3.75 | 3.05 | 4.45 | — |
| — | — | 0.22 | — | +0.03 | 34.2% | 32 | 34.2% | -0.99 | 4.30 | 3.55 | 5.05 | — |
| — | — | 0.55 | — | +0.02 | 34.3% | 32.5 | 34.3% | -1.00 | 4.72 | 3.85 | 5.60 | — |
| — | — | 0.54 | — | +0.01 | 34.5% | 33 | 34.5% | -1.00 | 5.17 | 4.25 | 6.10 | — |
| — | — | 0.54 | — | +0.01 | 34.7% | 33.5 | 34.7% | -1.00 | 5.75 | 4.90 | 6.60 | — |
| — | — | 0.54 | — | +0.00 | 35.0% | 34 | 35.0% | -1.00 | 5.88 | 4.65 | 7.10 | — |
| — | — | 0.54 | — | +0.00 | 35.3% | 34.5 | 35.3% | -1.00 | 6.38 | 5.15 | 7.60 | — |
| — | — | 0.53 | — | +0.00 | 35.8% | 35 | 35.8% | -1.00 | 7.25 | 6.40 | 8.10 | — |
| — | — | 0.53 | — | +0.00 | 36.3% | 35.5 | 36.3% | -1.00 | 8.15 | 7.00 | 9.30 | — |
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.