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 | |
| — | 8.35 | 8.70 | 8.53 | +1.00 | 64.8% | 20 | 64.8% | +0.00 | — | — | 0.50 | — |
| — | 6.80 | 7.65 | 7.22 | +1.00 | 66.3% | 21 | 66.3% | +0.00 | — | — | 0.01 | — |
| — | 6.40 | 6.70 | 6.55 | +1.00 | 60.4% | 22 | 60.4% | +0.00 | — | — | 1.18 | — |
| — | 5.25 | 5.70 | 5.47 | — | — | 23 | 52.8% | +0.00 | — | — | 0.78 | — |
| — | 3.80 | 4.60 | 4.20 | +1.00 | 46.6% | 24 | 46.6% | -0.00 | — | — | 0.25 | — |
| — | 3.40 | 3.70 | 3.55 | +1.00 | 42.8% | 25 | 42.8% | -0.00 | — | — | 0.05 | — |
| — | 2.35 | 3.75 | 3.05 | +1.00 | 41.9% | 25.5 | 41.9% | -0.00 | — | — | 0.25 | — |
| — | 1.73 | 2.69 | 2.21 | +1.00 | 41.7% | 26 | 41.7% | -0.00 | — | — | 0.25 | — |
| — | 1.26 | 2.19 | 1.73 | +0.98 | 42.0% | 26.5 | 42.0% | -0.02 | — | — | 0.08 | — |
| — | 0.75 | 1.70 | 1.23 | +0.93 | 42.7% | 27 | 42.7% | -0.07 | — | — | 0.06 | — |
| — | 0.69 | 1.26 | 0.97 | +0.81 | 44.0% | 27.5 | 44.0% | -0.19 | — | — | 0.11 | — |
| — | 0.32 | 0.75 | 0.54 | +0.61 | 45.4% | 28 | 45.4% | -0.38 | 0.09 | 0.01 | 0.17 | — |
| — | 0.17 | 0.51 | 0.34 | +0.40 | 47.0% | 28.5 | 47.0% | -0.60 | 0.26 | 0.14 | 0.37 | — |
| — | 0.04 | 0.09 | 0.07 | +0.21 | 48.9% | 29 | 48.9% | -0.79 | 0.62 | 0.52 | 0.72 | — |
| — | — | 0.10 | — | +0.10 | 50.7% | 29.5 | 50.7% | -0.90 | 1.25 | 0.74 | 1.75 | — |
| — | — | 0.06 | — | +0.04 | 52.7% | 30 | 52.7% | -0.96 | 1.64 | 1.39 | 1.89 | — |
| — | — | 0.08 | — | +0.01 | 54.8% | 30.5 | 54.8% | -0.99 | 2.25 | 1.78 | 2.71 | — |
| — | — | 0.06 | — | +0.00 | 56.6% | 31 | 56.6% | -1.00 | 2.75 | 2.35 | 3.15 | — |
| — | — | 0.08 | — | +0.00 | 58.3% | 31.5 | 58.3% | -1.00 | 3.00 | 2.80 | 3.20 | — |
| — | — | 0.05 | — | +0.00 | 59.8% | 32 | 59.8% | -1.00 | 3.42 | 3.25 | 3.60 | — |
| — | — | 0.93 | — | +0.00 | 61.6% | 32.5 | 61.6% | -1.00 | 4.15 | 3.80 | 4.50 | — |
| — | — | 0.28 | — | +0.00 | 63.4% | 33 | 63.4% | -1.00 | 4.72 | 4.25 | 5.20 | — |
| — | — | 0.73 | — | +0.00 | 64.8% | 33.5 | 64.8% | -1.00 | 5.22 | 4.75 | 5.70 | — |
| — | — | 1.58 | — | +0.00 | 65.7% | 34 | 65.7% | -1.00 | 5.72 | 5.25 | 6.20 | — |
| — | — | 0.73 | — | +0.00 | 66.4% | 34.5 | 66.4% | -1.00 | 6.25 | 5.80 | 6.70 | — |
| — | — | 0.73 | — | +0.00 | 66.7% | 35 | 66.7% | -1.00 | 6.72 | 6.30 | 7.15 | — |
| — | — | 2.12 | — | +0.00 | 66.9% | 35.5 | 66.9% | -1.00 | 7.22 | 6.80 | 7.65 | — |
| — | — | 1.65 | — | +0.00 | 66.9% | 36 | 66.9% | -1.00 | 7.72 | 7.30 | 8.15 | — |
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.