Spot 28.46
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.45 | 8.75 | 8.10 | +0.98 | 59.0% | 20 | 59.0% | -0.02 | — | — | 0.08 | — |
| — | 6.40 | 7.85 | 7.12 | +0.96 | 49.9% | 21 | 49.9% | -0.04 | — | — | 0.09 | — |
| — | 5.75 | 7.00 | 6.38 | +0.94 | 44.8% | 22 | 44.8% | -0.06 | — | — | 0.09 | — |
| — | 4.70 | 6.00 | 5.35 | +0.92 | 41.8% | 23 | 41.8% | -0.09 | — | — | 0.31 | — |
| — | 4.25 | 5.30 | 4.78 | +0.90 | 40.8% | 23.5 | 40.8% | -0.10 | — | — | 0.13 | — |
| — | 3.75 | 4.95 | 4.35 | +0.88 | 39.9% | 24 | 39.9% | -0.12 | — | — | 0.15 | — |
| — | 3.30 | 4.50 | 3.90 | +0.87 | 39.2% | 24.5 | 39.2% | -0.14 | 0.09 | 0.06 | 0.11 | — |
| — | 2.85 | 3.90 | 3.38 | +0.84 | 38.6% | 25 | 38.6% | -0.16 | 0.24 | 0.05 | 0.43 | — |
| — | 2.43 | 3.45 | 2.94 | +0.81 | 38.0% | 25.5 | 38.0% | -0.19 | — | — | 0.29 | — |
| — | 2.20 | 3.20 | 2.70 | +0.78 | 37.5% | 26 | 37.5% | -0.22 | 0.20 | 0.03 | 0.38 | — |
| — | 2.11 | 3.10 | 2.60 | +0.74 | 37.0% | 26.5 | 37.0% | -0.27 | 0.39 | 0.12 | 0.65 | — |
| — | 1.56 | 2.63 | 2.10 | +0.69 | 36.5% | 27 | 36.5% | -0.31 | 0.47 | 0.40 | 0.53 | — |
| — | 1.41 | 1.79 | 1.60 | +0.63 | 36.1% | 27.5 | 36.1% | -0.37 | 0.56 | 0.39 | 0.74 | — |
| — | 1.08 | 1.49 | 1.28 | +0.57 | 35.7% | 28 | 35.7% | -0.44 | 0.79 | 0.61 | 0.96 | — |
| — | 0.87 | 1.39 | 1.13 | +0.50 | 35.3% | 28.5 | 35.3% | -0.51 | 1.09 | 0.80 | 1.38 | — |
| — | 0.87 | 1.02 | 0.94 | +0.43 | 34.9% | 29 | 34.9% | -0.57 | 1.44 | 1.00 | 1.87 | — |
| — | 0.63 | 0.98 | 0.81 | +0.37 | 34.6% | 29.5 | 34.6% | -0.64 | 1.68 | 1.11 | 2.25 | — |
| — | 0.48 | 0.81 | 0.65 | +0.31 | 34.4% | 30 | 34.4% | -0.70 | 2.03 | 1.75 | 2.31 | — |
| — | 0.34 | 0.67 | 0.51 | +0.26 | 34.3% | 30.5 | 34.3% | -0.75 | 2.42 | 2.25 | 2.58 | — |
| — | 0.27 | 0.40 | 0.34 | +0.22 | 34.2% | 31 | 34.2% | -0.79 | 3.02 | 2.44 | 3.60 | — |
| — | 0.18 | 0.32 | 0.25 | +0.19 | 34.2% | 31.5 | 34.2% | -0.82 | 3.52 | 2.85 | 4.20 | — |
| — | 0.15 | 0.27 | 0.21 | +0.16 | 34.4% | 32 | 34.4% | -0.85 | 3.98 | 3.00 | 4.95 | — |
| — | 0.04 | 0.22 | 0.13 | +0.14 | 34.6% | 32.5 | 34.6% | -0.87 | 4.42 | 3.85 | 5.00 | — |
| — | — | 0.19 | — | +0.12 | 34.9% | 33 | 34.9% | -0.89 | 4.92 | 4.25 | 5.60 | — |
| — | — | 0.16 | — | +0.10 | 35.3% | 33.5 | 35.3% | -0.91 | 5.38 | 4.85 | 5.90 | — |
| — | — | 0.14 | — | +0.09 | 35.9% | 34 | 35.9% | -0.92 | 5.85 | 5.30 | 6.40 | — |
| — | — | 0.13 | — | +0.08 | 36.5% | 34.5 | 36.5% | -0.93 | 6.42 | 5.50 | 7.35 | — |
| — | — | 0.12 | — | +0.07 | 37.2% | 35 | 37.2% | -0.94 | 6.80 | 6.20 | 7.40 | — |
| — | — | 0.11 | — | +0.06 | 38.0% | 35.5 | 38.0% | -0.95 | 7.33 | 6.75 | 7.90 | — |
| — | — | 0.30 | — | +0.06 | 38.8% | 36 | 38.8% | -0.96 | 8.05 | 7.25 | 8.85 | — |
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.