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 | |
| — | 9.65 | 11.25 | 10.45 | +0.97 | 45.8% | 18 | 45.8% | -0.03 | 0.12 | 0.04 | 0.19 | — |
| — | 8.70 | 9.60 | 9.15 | +0.96 | 43.2% | 19 | 43.2% | -0.04 | — | — | 0.25 | — |
| — | 7.75 | 9.15 | 8.45 | +0.95 | 40.9% | 20 | 40.9% | -0.06 | 0.26 | 0.11 | 0.40 | — |
| — | 6.50 | 7.70 | 7.10 | +0.93 | 38.9% | 21 | 38.9% | -0.07 | 0.17 | 0.03 | 0.30 | — |
| — | 5.95 | 7.25 | 6.60 | +0.91 | 37.2% | 22 | 37.2% | -0.10 | 0.25 | 0.10 | 0.40 | — |
| — | 5.15 | 6.40 | 5.78 | +0.88 | 35.7% | 23 | 35.7% | -0.13 | 0.40 | 0.25 | 0.55 | — |
| — | 4.35 | 5.25 | 4.80 | +0.84 | 34.4% | 24 | 34.4% | -0.18 | 0.59 | 0.44 | 0.75 | — |
| — | 3.65 | 4.40 | 4.03 | +0.78 | 33.4% | 25 | 33.4% | -0.23 | 0.84 | 0.56 | 1.12 | — |
| — | 3.00 | 3.60 | 3.30 | +0.72 | 32.5% | 26 | 32.5% | -0.29 | 1.17 | 1.01 | 1.33 | — |
| — | 2.40 | 2.99 | 2.69 | +0.65 | 31.9% | 27 | 31.9% | -0.36 | 1.46 | 1.35 | 1.56 | — |
| — | 2.20 | 2.43 | 2.31 | +0.58 | 31.4% | 28 | 31.4% | -0.44 | 1.86 | 1.73 | 2.00 | — |
| — | 1.45 | 1.90 | 1.68 | +0.50 | 31.0% | 29 | 31.0% | -0.51 | 2.50 | 2.21 | 2.79 | — |
| — | 1.10 | 1.52 | 1.31 | +0.42 | 30.8% | 30 | 30.8% | -0.59 | 3.05 | 2.85 | 3.25 | 631 |
| — | 0.88 | 1.13 | 1.00 | +0.35 | 30.7% | 31 | 30.7% | -0.66 | 3.65 | 3.50 | 3.80 | — |
| — | 0.75 | 0.93 | 0.84 | +0.29 | 30.7% | 32 | 30.7% | -0.73 | 4.42 | 4.25 | 4.60 | — |
| — | 0.40 | 0.84 | 0.62 | +0.23 | 30.8% | 33 | 30.8% | -0.79 | 5.42 | 5.05 | 5.80 | — |
| — | 0.28 | 0.53 | 0.41 | +0.19 | 31.0% | 34 | 31.0% | -0.84 | 6.05 | 5.40 | 6.70 | — |
| — | 0.18 | 0.53 | 0.35 | +0.15 | 31.2% | 35 | 31.2% | -0.88 | 6.92 | 6.25 | 7.60 | — |
| — | 0.05 | 0.42 | 0.23 | +0.12 | 31.5% | 36 | 31.5% | -0.92 | 8.15 | 7.55 | 8.75 | — |
| — | 0.08 | 0.38 | 0.23 | +0.09 | 31.9% | 37 | 31.9% | -0.96 | 9.00 | 8.50 | 9.50 | — |
| — | 0.04 | 0.17 | 0.10 | +0.07 | 32.2% | 38 | 32.2% | -0.99 | 10.00 | 9.50 | 10.50 | — |
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.