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 | |
| — | 7.75 | 8.70 | 8.22 | +1.00 | 52.4% | 20 | 52.4% | -0.00 | — | — | 0.28 | — |
| — | 6.75 | 7.80 | 7.28 | +1.00 | 50.0% | 21 | 50.0% | -0.00 | — | — | 0.28 | — |
| — | 5.80 | 6.70 | 6.25 | +1.00 | 48.0% | 22 | 48.0% | -0.00 | — | — | 0.28 | — |
| — | 4.75 | 5.75 | 5.25 | +1.00 | 45.9% | 23 | 45.9% | -0.00 | — | — | 0.09 | — |
| — | 3.85 | 4.80 | 4.33 | +0.99 | 43.5% | 24 | 43.5% | -0.01 | — | — | 0.08 | — |
| — | 2.76 | 3.75 | 3.25 | +0.97 | 41.1% | 25 | 41.1% | -0.03 | — | — | 0.09 | — |
| — | 2.28 | 3.35 | 2.81 | +0.95 | 39.9% | 25.5 | 39.9% | -0.05 | — | — | 0.05 | — |
| — | 1.83 | 2.73 | 2.28 | +0.92 | 38.7% | 26 | 38.7% | -0.08 | — | — | 0.07 | — |
| — | 1.39 | 2.45 | 1.92 | +0.87 | 37.7% | 26.5 | 37.7% | -0.13 | — | — | 0.29 | — |
| — | 1.19 | 1.79 | 1.49 | +0.80 | 36.7% | 27 | 36.7% | -0.20 | — | — | 0.22 | — |
| — | 0.57 | 1.47 | 1.02 | +0.70 | 35.8% | 27.5 | 35.8% | -0.30 | — | — | 0.44 | — |
| — | 0.80 | 0.95 | 0.88 | +0.58 | 35.3% | 28 | 35.3% | -0.42 | 0.45 | 0.31 | 0.59 | — |
| — | 0.52 | 0.98 | 0.75 | +0.45 | 35.0% | 28.5 | 35.0% | -0.55 | 0.56 | 0.48 | 0.63 | — |
| — | 0.31 | 0.41 | 0.36 | +0.33 | 34.9% | 29 | 34.9% | -0.67 | 0.94 | 0.76 | 1.13 | — |
| — | 0.18 | 0.27 | 0.23 | +0.22 | 35.1% | 29.5 | 35.1% | -0.78 | 1.22 | 0.72 | 1.71 | — |
| — | — | 0.35 | — | +0.15 | 35.4% | 30 | 35.4% | -0.86 | 1.69 | 1.52 | 1.85 | — |
| — | — | 0.30 | — | +0.09 | 35.9% | 30.5 | 35.9% | -0.92 | 2.37 | 1.85 | 2.89 | — |
| — | 0.03 | 0.05 | 0.04 | +0.05 | 36.6% | 31 | 36.6% | -0.96 | 2.83 | 2.25 | 3.40 | — |
| — | — | 0.30 | — | +0.03 | 37.5% | 31.5 | 37.5% | -0.98 | 3.31 | 2.72 | 3.90 | — |
| — | — | 0.29 | — | +0.02 | 38.5% | 32 | 38.5% | -0.99 | 3.77 | 3.30 | 4.25 | — |
| — | — | 0.09 | — | +0.01 | 39.7% | 32.5 | — | — | 4.28 | 3.80 | 4.75 | — |
| — | — | 0.08 | — | — | — | 33 | — | — | 4.78 | 4.30 | 5.25 | — |
| — | — | 0.08 | — | +0.00 | 42.4% | 33.5 | 42.4% | -1.00 | 5.33 | 4.80 | 5.85 | — |
| — | — | 0.08 | — | +0.00 | 43.9% | 34 | 43.9% | -1.00 | 5.83 | 5.30 | 6.35 | — |
| — | — | 0.08 | — | +0.00 | 45.4% | 34.5 | 45.4% | -1.00 | 6.30 | 5.85 | 6.75 | — |
| — | — | 0.08 | — | +0.00 | 46.8% | 35 | 46.8% | -1.00 | 6.80 | 6.35 | 7.25 | — |
| — | — | 0.08 | — | +0.00 | 48.3% | 35.5 | 48.3% | -1.00 | 7.33 | 6.80 | 7.85 | — |
| — | — | 0.08 | — | +0.00 | 49.6% | 36 | 49.6% | -1.00 | 7.78 | 7.30 | 8.25 | — |
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.