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 | |
| — | 9.90 | 10.70 | 10.30 | — | — | 18 | — | — | — | — | 0.09 | — |
| — | 8.90 | 9.90 | 9.40 | — | — | 19 | — | — | 0.17 | 0.03 | 0.31 | — |
| — | 8.15 | 9.00 | 8.57 | — | — | 20 | — | — | 0.09 | 0.04 | 0.14 | — |
| — | 7.20 | 7.80 | 7.50 | — | — | 21 | — | — | 0.10 | 0.01 | 0.18 | — |
| — | 6.30 | 7.30 | 6.80 | — | — | 22 | — | — | — | — | 0.45 | — |
| — | 5.40 | 6.00 | 5.70 | — | — | 23 | — | — | 0.27 | 0.17 | 0.37 | — |
| — | 4.60 | 5.15 | 4.88 | — | — | 24 | — | — | 0.37 | 0.21 | 0.53 | — |
| — | 3.80 | 4.35 | 4.08 | — | — | 25 | 35.9% | -0.21 | 0.56 | 0.41 | 0.72 | — |
| — | 3.10 | 3.60 | 3.35 | +0.73 | 35.0% | 26 | 35.0% | -0.27 | 0.93 | 0.65 | 1.21 | — |
| — | 2.16 | 3.25 | 2.71 | +0.66 | 34.2% | 27 | 34.2% | -0.35 | 1.19 | 1.04 | 1.33 | — |
| — | 2.02 | 2.22 | 2.12 | +0.58 | 33.5% | 28 | 33.5% | -0.43 | 1.64 | 1.45 | 1.82 | — |
| — | 1.50 | 1.70 | 1.60 | +0.49 | 32.9% | 29 | 32.9% | -0.52 | 2.18 | 2.01 | 2.35 | — |
| — | 1.16 | 1.48 | 1.32 | +0.41 | 32.4% | 30 | 32.4% | -0.61 | 2.77 | 2.58 | 2.97 | — |
| — | 0.72 | 1.18 | 0.95 | +0.33 | 32.1% | 31 | 32.1% | -0.69 | 3.33 | 2.95 | 3.70 | — |
| — | 0.60 | 0.81 | 0.70 | +0.26 | 31.8% | 32 | 31.8% | -0.77 | 4.22 | 4.00 | 4.45 | — |
| — | 0.39 | 0.75 | 0.57 | +0.20 | 31.6% | 33 | 31.6% | -0.84 | 4.90 | 4.50 | 5.30 | — |
| — | 0.09 | 0.61 | 0.35 | +0.15 | 31.6% | 34 | 31.6% | -0.89 | 5.90 | 5.60 | 6.20 | — |
| — | 0.18 | 0.31 | 0.24 | +0.11 | 31.6% | 35 | 31.6% | -0.94 | 6.67 | 6.25 | 7.10 | — |
| — | 0.12 | 0.27 | 0.20 | +0.08 | 31.8% | 36 | 31.8% | -0.97 | 7.78 | 7.55 | 8.00 | — |
| — | 0.01 | 0.20 | 0.10 | — | — | 37 | 32.0% | -1.00 | 8.53 | 8.15 | 8.90 | — |
| — | — | 0.29 | — | +0.02 | 33.2% | 40 | 33.2% | -1.00 | 11.70 | 11.15 | 12.25 | — |
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.