Spot 28.47
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.40 | 9.90 | 9.15 | +1.00 | 55.9% | 20 | 55.9% | +0.00 | — | — | 0.25 | — |
| — | 7.20 | 8.05 | 7.62 | +1.00 | 54.1% | 21 | 54.1% | -0.00 | — | — | 0.85 | — |
| — | 6.30 | 7.15 | 6.72 | +1.00 | 50.2% | 22 | 50.2% | -0.00 | — | — | 0.25 | — |
| — | 5.15 | 6.40 | 5.78 | +1.00 | 46.1% | 23 | 46.1% | -0.00 | — | — | 0.85 | — |
| — | 4.30 | 5.35 | 4.83 | — | — | 24 | 42.8% | -0.00 | — | — | 0.06 | — |
| — | 3.15 | 4.55 | 3.85 | +1.00 | 40.5% | 25 | 40.5% | -0.00 | — | — | 0.14 | — |
| — | 2.25 | 4.35 | 3.30 | +0.99 | 39.7% | 25.5 | 39.7% | -0.01 | — | — | 0.25 | — |
| — | 2.00 | 3.40 | 2.70 | +0.98 | 39.2% | 26 | 39.2% | -0.02 | — | — | 0.10 | — |
| — | 1.71 | 3.00 | 2.35 | — | — | 26.5 | 38.9% | -0.04 | — | — | 0.05 | — |
| — | 1.46 | 1.95 | 1.71 | — | — | 27 | 34.6% | -0.08 | 0.03 | 0.01 | 0.05 | — |
| — | 0.91 | 1.57 | 1.24 | +0.86 | 39.2% | 27.5 | 39.2% | -0.14 | — | — | 0.20 | — |
| — | 0.60 | 0.88 | 0.74 | — | — | 28 | — | — | 0.19 | 0.10 | 0.28 | — |
| — | 0.28 | 0.55 | 0.41 | — | — | 28.5 | — | — | 0.51 | 0.34 | 0.67 | — |
| — | 0.12 | 0.38 | 0.25 | — | — | 29 | 41.0% | -0.49 | 0.66 | 0.30 | 1.01 | — |
| — | 0.05 | 0.39 | 0.22 | — | — | 29.5 | — | — | 1.25 | 1.02 | 1.47 | — |
| — | — | 0.09 | — | — | — | 30 | 43.2% | -0.75 | 1.50 | 1.30 | 1.69 | — |
| — | — | 0.12 | — | — | — | 30.5 | 44.2% | -0.84 | 2.57 | 1.64 | 3.50 | — |
| — | — | 0.14 | — | +0.10 | 45.3% | 31 | 45.3% | -0.90 | 2.77 | 1.80 | 3.75 | — |
| — | — | 0.21 | — | +0.06 | 46.4% | 31.5 | 46.4% | -0.94 | 3.19 | 2.22 | 4.15 | — |
| — | — | 0.28 | — | +0.04 | 47.4% | 32 | — | — | 3.67 | 2.70 | 4.65 | — |
| — | — | 0.23 | — | — | — | 32.5 | 48.4% | -0.99 | 4.01 | 2.88 | 5.15 | — |
| — | — | 0.86 | — | — | — | 33 | — | — | 4.88 | 4.10 | 5.65 | — |
| — | — | 0.86 | — | — | — | 33.5 | 50.2% | -1.00 | 4.97 | 4.55 | 5.40 | — |
| — | — | 0.86 | — | +0.01 | 51.1% | 34 | 51.1% | -1.00 | 5.55 | 5.25 | 5.85 | — |
| — | — | 0.86 | — | +0.00 | 51.8% | 34.5 | 51.8% | -1.00 | 6.00 | 5.75 | 6.25 | — |
| — | — | 0.05 | — | +0.00 | 52.5% | 35 | 52.5% | -1.00 | 6.45 | 6.15 | 6.75 | — |
| — | — | 0.86 | — | +0.00 | 53.2% | 35.5 | 53.2% | -1.00 | 7.03 | 6.60 | 7.45 | — |
| — | — | 0.85 | — | +0.00 | 53.8% | 36 | 53.8% | -1.00 | 7.72 | 7.00 | 8.45 | — |
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.