Spot 28.17
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.10 | 9.45 | 9.28 | +1.00 | 87.3% | 19 | 87.3% | +0.00 | — | — | 0.25 | — |
| — | 8.10 | 8.50 | 8.30 | +1.00 | 102.0% | 20 | 102.0% | +0.00 | — | — | 0.01 | — |
| — | 7.10 | 7.45 | 7.28 | +1.00 | 109.8% | 21 | 109.8% | +0.00 | — | — | 0.20 | — |
| — | 6.10 | 6.55 | 6.33 | +1.00 | 106.6% | 22 | 106.6% | -0.00 | — | — | 0.01 | — |
| — | 5.15 | 5.45 | 5.30 | +1.00 | 98.3% | 23 | 98.3% | -0.00 | — | — | 0.03 | — |
| — | 3.90 | 4.30 | 4.10 | +1.00 | 86.5% | 24 | 86.5% | -0.00 | — | — | 0.03 | — |
| — | 3.15 | 3.45 | 3.30 | +1.00 | 73.8% | 25 | 73.8% | -0.00 | — | — | 0.01 | — |
| — | 2.60 | 2.97 | 2.79 | +1.00 | 67.8% | 25.5 | 67.8% | -0.00 | — | — | 0.95 | — |
| — | 1.97 | 2.41 | 2.19 | — | — | 26 | — | — | — | — | 0.01 | — |
| — | 1.62 | 1.96 | 1.79 | +0.98 | 57.0% | 26.5 | 57.0% | -0.02 | — | — | 0.05 | — |
| — | 1.15 | 1.38 | 1.26 | +0.94 | 52.5% | 27 | 52.5% | -0.06 | — | — | 0.23 | — |
| — | 0.62 | 1.71 | 1.17 | — | — | 27.5 | 48.9% | -0.17 | 0.10 | 0.03 | 0.18 | — |
| — | — | 0.54 | — | +0.60 | 46.6% | 28 | 46.6% | -0.40 | 0.14 | 0.08 | 0.20 | — |
| — | — | 0.23 | — | +0.32 | 45.4% | 28.5 | 45.4% | -0.68 | 0.39 | 0.20 | 0.57 | — |
| — | 0.02 | 0.15 | 0.09 | +0.12 | 45.1% | 29 | 45.1% | -0.89 | 0.84 | 0.69 | 0.99 | — |
| — | — | 0.04 | — | +0.03 | 45.9% | 29.5 | 45.9% | -0.97 | 1.31 | 1.15 | 1.48 | — |
| — | — | 0.10 | — | +0.01 | 47.7% | 30 | 47.7% | -1.00 | 1.78 | 1.50 | 2.06 | — |
| — | — | 0.52 | — | +0.00 | 50.6% | 30.5 | 50.6% | -1.00 | 2.13 | 1.82 | 2.45 | — |
| — | — | 0.45 | — | +0.00 | 54.4% | 31 | 54.4% | -1.00 | 2.90 | 2.75 | 3.05 | — |
| — | — | 0.95 | — | +0.00 | 59.0% | 31.5 | 59.0% | -1.00 | 3.27 | 3.05 | 3.50 | — |
| — | — | 0.05 | — | +0.00 | 64.4% | 32 | 64.4% | -1.00 | 3.45 | 3.00 | 3.90 | — |
| — | — | 0.18 | — | +0.00 | 70.4% | 32.5 | 70.4% | -1.00 | 4.50 | 3.90 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 76.8% | 33 | 76.8% | -1.00 | 5.12 | 4.40 | 5.85 | — |
| — | — | 0.95 | — | +0.00 | 83.4% | 33.5 | 83.4% | -1.00 | 5.53 | 5.10 | 5.95 | — |
| — | — | 0.01 | — | +0.00 | 90.1% | 34 | 90.1% | -1.00 | 5.97 | 5.60 | 6.35 | — |
| — | — | 0.95 | — | +0.00 | 96.7% | 34.5 | 96.7% | -1.00 | 6.58 | 6.10 | 7.05 | — |
| — | — | 0.95 | — | +0.00 | 103.0% | 35 | 103.0% | -1.00 | 7.40 | 6.60 | 8.20 | — |
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.