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 | 9.00 | 8.25 | +1.00 | 49.9% | 20 | 49.9% | -0.00 | — | — | 0.75 | — |
| — | 6.50 | 8.00 | 7.25 | +1.00 | 48.9% | 21 | 48.9% | -0.00 | — | — | 0.75 | — |
| — | 5.50 | 7.20 | 6.35 | +1.00 | 47.5% | 22 | 47.5% | -0.00 | — | — | 0.75 | — |
| — | 4.65 | 5.85 | 5.25 | +0.99 | 45.7% | 23 | 45.7% | -0.01 | — | — | 0.75 | — |
| — | 3.65 | 5.05 | 4.35 | +0.98 | 43.3% | 24 | 43.3% | -0.02 | — | — | 0.52 | — |
| — | 2.65 | 3.85 | 3.25 | +0.94 | 40.8% | 25 | 40.8% | -0.06 | — | — | 0.20 | — |
| — | 2.20 | 3.40 | 2.80 | +0.91 | 39.5% | 25.5 | 39.5% | -0.09 | — | — | 0.22 | — |
| — | 1.95 | 2.70 | 2.33 | +0.87 | 38.3% | 26 | — | — | — | — | 0.18 | — |
| — | 1.34 | 2.49 | 1.92 | — | — | 26.5 | 37.1% | -0.18 | — | — | 0.25 | — |
| — | 1.28 | 1.73 | 1.50 | — | — | 27 | — | — | 0.21 | 0.08 | 0.34 | — |
| — | 0.96 | 1.45 | 1.21 | — | — | 27.5 | 35.0% | -0.34 | 0.46 | 0.30 | 0.62 | — |
| — | 0.64 | 1.14 | 0.89 | — | — | 28 | — | — | 0.55 | 0.43 | 0.66 | — |
| — | 0.56 | 0.87 | 0.71 | — | — | 28.5 | 33.9% | -0.54 | 0.78 | 0.61 | 0.95 | — |
| — | 0.35 | 0.68 | 0.52 | +0.36 | 33.7% | 29 | 33.7% | -0.65 | 1.28 | 1.13 | 1.43 | — |
| — | 0.25 | 0.30 | 0.28 | +0.27 | 33.8% | 29.5 | 33.8% | -0.74 | 1.42 | 1.23 | 1.61 | — |
| — | 0.02 | 0.48 | 0.25 | +0.19 | 34.1% | 30 | 34.1% | -0.81 | 1.98 | 1.61 | 2.35 | — |
| — | — | 0.20 | — | +0.14 | 34.6% | 30.5 | 34.6% | -0.87 | 2.50 | 2.00 | 3.00 | — |
| — | 0.03 | 0.20 | 0.12 | +0.09 | 35.3% | 31 | 35.3% | -0.92 | 2.90 | 2.35 | 3.45 | — |
| — | — | 0.31 | — | +0.07 | 36.1% | 31.5 | 36.1% | -0.95 | 3.40 | 2.85 | 3.95 | — |
| — | — | 0.12 | — | +0.05 | 37.1% | 32 | 37.1% | -0.97 | 3.83 | 3.25 | 4.40 | — |
| — | — | 0.64 | — | +0.03 | 38.2% | 32.5 | 38.2% | -0.98 | 4.30 | 3.70 | 4.90 | — |
| — | — | 0.95 | — | +0.02 | 39.5% | 33 | 39.5% | -0.99 | 4.80 | 4.20 | 5.40 | — |
| — | — | 0.95 | — | +0.02 | 40.8% | 33.5 | 40.8% | -1.00 | 5.30 | 4.30 | 6.30 | — |
| — | — | 0.75 | — | — | — | 34 | 42.1% | -1.00 | 5.80 | 5.05 | 6.55 | — |
| — | — | 0.95 | — | +0.01 | 43.5% | 34.5 | 43.5% | -1.00 | 6.30 | 5.55 | 7.05 | — |
| — | — | 0.60 | — | +0.01 | 44.9% | 35 | 44.9% | -1.00 | 6.90 | 6.05 | 7.75 | — |
| — | — | 0.75 | — | +0.01 | 46.3% | 35.5 | 46.3% | -1.00 | 7.30 | 6.55 | 8.05 | — |
| — | — | 0.75 | — | +0.00 | 47.6% | 36 | 47.6% | -1.00 | 7.50 | 6.05 | 8.95 | — |
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.