Spot 28.21
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 9.15 | 8.32 | +1.00 | 57.0% | 20 | 57.0% | -0.00 | — | — | 0.75 | — |
| — | 6.50 | 8.15 | 7.33 | +1.00 | 57.4% | 21 | 57.4% | -0.00 | — | — | 0.95 | — |
| — | 5.50 | 7.35 | 6.42 | +1.00 | 53.9% | 22 | 53.9% | -0.00 | — | — | 0.95 | — |
| — | 4.65 | 6.00 | 5.33 | +1.00 | 49.1% | 23 | 49.1% | -0.00 | — | — | 0.95 | — |
| — | 3.65 | 4.80 | 4.22 | +1.00 | 44.7% | 24 | 44.7% | -0.00 | — | — | 0.50 | — |
| — | 2.65 | 4.05 | 3.35 | +0.99 | 41.0% | 25 | 41.0% | -0.01 | — | — | 0.85 | — |
| — | 2.15 | 3.45 | 2.80 | +0.97 | 39.5% | 25.5 | 39.5% | -0.03 | — | — | 0.53 | — |
| — | 2.02 | 2.61 | 2.31 | +0.94 | 38.2% | 26 | 38.2% | -0.06 | — | — | 0.18 | — |
| — | 1.55 | 1.94 | 1.75 | +0.90 | 37.1% | 26.5 | 37.1% | -0.10 | — | — | 0.12 | — |
| — | 1.15 | 1.51 | 1.33 | +0.82 | 36.2% | 27 | 36.2% | -0.18 | 0.08 | 0.01 | 0.15 | — |
| — | 0.79 | 1.17 | 0.98 | +0.71 | 35.5% | 27.5 | 35.5% | -0.29 | 0.17 | 0.05 | 0.28 | — |
| — | 0.57 | 0.78 | 0.68 | +0.58 | 35.1% | 28 | 35.1% | -0.42 | 0.40 | 0.34 | 0.46 | — |
| — | 0.33 | 0.66 | 0.49 | +0.43 | 35.0% | 28.5 | 35.0% | -0.57 | 0.64 | 0.55 | 0.72 | — |
| — | 0.20 | 0.30 | 0.25 | +0.30 | 35.3% | 29 | 35.3% | -0.70 | 1.03 | 0.84 | 1.22 | — |
| — | 0.10 | 0.17 | 0.14 | +0.19 | 35.7% | 29.5 | 35.7% | -0.81 | 1.36 | 1.20 | 1.52 | — |
| — | 0.02 | 0.11 | 0.07 | +0.12 | 36.0% | 30 | 36.0% | -0.89 | 1.85 | 1.64 | 2.06 | — |
| — | — | 0.13 | — | +0.06 | 36.4% | 30.5 | 36.4% | -0.94 | 2.32 | 1.98 | 2.66 | — |
| — | — | 0.20 | — | +0.03 | 36.6% | 31 | 36.6% | -0.97 | 2.92 | 2.25 | 3.60 | — |
| — | — | 0.95 | — | — | — | 31.5 | 36.9% | -0.99 | 3.45 | 2.80 | 4.10 | — |
| — | — | 0.22 | — | +0.01 | 37.1% | 32 | 37.1% | -1.00 | 3.90 | 3.30 | 4.50 | — |
| — | — | 0.75 | — | +0.00 | 37.3% | 32.5 | 37.3% | -1.00 | 4.38 | 3.80 | 4.95 | — |
| — | — | 0.95 | — | +0.00 | 37.5% | 33 | 37.5% | -1.00 | 4.88 | 4.30 | 5.45 | — |
| — | — | 0.95 | — | +0.00 | 37.7% | 33.5 | 37.7% | -1.00 | 5.53 | 4.75 | 6.30 | — |
| — | — | 0.95 | — | +0.00 | 37.9% | 34 | 37.9% | -1.00 | 5.62 | 4.10 | 7.15 | — |
| — | — | 0.70 | — | +0.00 | 38.2% | 34.5 | 38.2% | -1.00 | 6.35 | 5.60 | 7.10 | — |
| — | — | 0.75 | — | +0.00 | 38.5% | 35 | 38.5% | -1.00 | 6.95 | 6.10 | 7.80 | — |
| — | — | 0.95 | — | +0.00 | 39.0% | 35.5 | 39.0% | -1.00 | 7.35 | 6.60 | 8.10 | — |
| — | — | 0.75 | — | +0.00 | 39.6% | 36 | 39.6% | -1.00 | 7.80 | 7.05 | 8.55 | — |
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.