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 | |
| — | 7.70 | 9.20 | 8.45 | +1.00 | 57.1% | 20 | 57.1% | -0.00 | — | — | 0.45 | — |
| — | 6.70 | 9.00 | 7.85 | +1.00 | 56.7% | 21 | 56.7% | -0.00 | — | — | 0.42 | — |
| — | 5.05 | 8.30 | 6.67 | +1.00 | 53.5% | 22 | 53.5% | -0.00 | — | — | 0.34 | — |
| — | 4.05 | 7.35 | 5.70 | +1.00 | 49.4% | 23 | 49.4% | -0.00 | — | — | 0.95 | — |
| — | 3.70 | 6.35 | 5.03 | +0.99 | 45.4% | 24 | 45.4% | -0.01 | — | — | 0.50 | — |
| — | 2.85 | 4.05 | 3.45 | +0.98 | 41.5% | 25 | 41.5% | -0.02 | — | — | 0.53 | — |
| — | 2.35 | 3.70 | 3.02 | +0.96 | 39.7% | 25.5 | 39.7% | -0.04 | — | — | 0.05 | — |
| — | 2.00 | 3.20 | 2.60 | +0.93 | 38.0% | 26 | 38.0% | -0.07 | — | — | 0.29 | — |
| — | 1.50 | 2.58 | 2.04 | +0.88 | 36.7% | 26.5 | 36.7% | -0.12 | 0.17 | 0.04 | 0.30 | — |
| — | 1.05 | 2.14 | 1.59 | +0.80 | 35.9% | 27 | 35.9% | -0.20 | 0.09 | 0.01 | 0.17 | — |
| — | 0.80 | 1.33 | 1.06 | +0.69 | 35.5% | 27.5 | 35.5% | -0.31 | 0.19 | 0.04 | 0.34 | — |
| — | 0.49 | 0.79 | 0.64 | +0.56 | 35.4% | 28 | 35.4% | -0.44 | 0.47 | 0.32 | 0.61 | — |
| — | 0.23 | 0.58 | 0.41 | +0.43 | 35.5% | 28.5 | 35.5% | -0.57 | 0.68 | 0.43 | 0.93 | — |
| — | 0.11 | 0.52 | 0.32 | +0.31 | 35.7% | 29 | 35.7% | -0.70 | 1.12 | 0.96 | 1.28 | — |
| — | — | 0.42 | — | +0.21 | 35.9% | 29.5 | 35.9% | -0.80 | 1.46 | 1.31 | 1.60 | — |
| — | 0.02 | 0.31 | 0.17 | +0.13 | 36.1% | 30 | 36.1% | -0.88 | 1.87 | 1.70 | 2.04 | — |
| — | — | 0.14 | — | +0.07 | 36.2% | 30.5 | 36.2% | -0.93 | 2.29 | 1.61 | 2.96 | — |
| — | — | 0.43 | — | +0.04 | 36.3% | 31 | 36.3% | -0.97 | 2.88 | 1.85 | 3.90 | — |
| — | — | 0.95 | — | — | — | 31.5 | — | — | 3.65 | 3.05 | 4.25 | — |
| — | — | 0.22 | — | +0.01 | 36.4% | 32 | 36.4% | -1.00 | 4.18 | 2.81 | 5.55 | — |
| — | — | 0.95 | — | +0.00 | 36.4% | 32.5 | 36.4% | -1.00 | 4.48 | 2.91 | 6.05 | — |
| — | — | 0.95 | — | +0.00 | 36.5% | 33 | 36.5% | -1.00 | 4.83 | 4.00 | 5.65 | — |
| — | — | 0.95 | — | +0.00 | 36.7% | 33.5 | 36.7% | -1.00 | 5.30 | 4.50 | 6.10 | — |
| — | — | 0.95 | — | +0.00 | 36.9% | 34 | 36.9% | -1.00 | 6.17 | 4.80 | 7.55 | — |
| — | — | 0.70 | — | — | — | 34.5 | — | — | 6.20 | 5.35 | 7.05 | — |
| — | — | 0.95 | — | — | — | 35 | 37.5% | -1.00 | 6.97 | 5.40 | 8.55 | — |
| — | — | 0.95 | — | +0.00 | 38.1% | 35.5 | 38.1% | -1.00 | 7.20 | 6.35 | 8.05 | — |
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.