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 | |
| — | 7.65 | 9.55 | 8.60 | +1.00 | 41.5% | 20 | 41.5% | -0.00 | — | — | 0.75 | — |
| — | 6.30 | 8.95 | 7.62 | +0.99 | 39.9% | 21 | 39.9% | -0.01 | — | — | 0.95 | — |
| — | 5.35 | 8.00 | 6.67 | +0.98 | 39.3% | 22 | 39.3% | -0.02 | — | — | 0.75 | — |
| — | 4.35 | 6.80 | 5.58 | +0.97 | 39.1% | 23 | 39.1% | -0.03 | — | — | 0.95 | — |
| — | 3.85 | 6.50 | 5.17 | +0.96 | 39.0% | 23.5 | 39.0% | -0.04 | — | — | 0.75 | — |
| — | 3.70 | 5.30 | 4.50 | +0.94 | 38.9% | 24 | 38.9% | -0.06 | — | — | 0.95 | — |
| — | 3.45 | 5.05 | 4.25 | +0.93 | 38.7% | 24.5 | 38.7% | -0.07 | — | — | 0.75 | — |
| — | 2.84 | 4.40 | 3.62 | +0.90 | 38.5% | 25 | 38.5% | -0.10 | 0.23 | 0.05 | 0.40 | — |
| — | 2.55 | 4.00 | 3.27 | +0.88 | 38.2% | 25.5 | 38.2% | -0.12 | 0.38 | 0.01 | 0.75 | — |
| — | 2.15 | 3.60 | 2.88 | +0.85 | 37.9% | 26 | 37.9% | -0.16 | 0.34 | 0.24 | 0.45 | — |
| — | 1.85 | 3.20 | 2.52 | +0.81 | 37.6% | 26.5 | 37.6% | -0.19 | 0.34 | 0.09 | 0.60 | — |
| — | 1.63 | 2.78 | 2.21 | +0.76 | 37.2% | 27 | 37.2% | -0.24 | 0.64 | 0.32 | 0.96 | — |
| — | 1.30 | 2.10 | 1.70 | +0.71 | 36.9% | 27.5 | 36.9% | -0.29 | 0.69 | 0.41 | 0.97 | — |
| — | 1.21 | 1.76 | 1.49 | — | — | 28 | — | — | 0.99 | 0.79 | 1.20 | — |
| — | 0.96 | 1.63 | 1.29 | — | — | 28.5 | — | — | 1.13 | 0.86 | 1.40 | — |
| — | 0.69 | 1.55 | 1.12 | — | — | 29 | 36.1% | -0.47 | 1.58 | 1.11 | 2.05 | — |
| — | 0.50 | 1.24 | 0.87 | +0.47 | 35.9% | 29.5 | 35.9% | -0.53 | 1.88 | 1.50 | 2.25 | — |
| — | 0.34 | 1.26 | 0.80 | +0.41 | 35.8% | 30 | 35.8% | -0.60 | 2.21 | 1.73 | 2.68 | — |
| — | 0.19 | 0.93 | 0.56 | +0.35 | 35.7% | 30.5 | 35.7% | -0.66 | 2.60 | 2.00 | 3.20 | — |
| — | 0.28 | 0.68 | 0.48 | +0.30 | 35.7% | 31 | 35.7% | -0.71 | 2.77 | 2.05 | 3.50 | — |
| — | 0.06 | 0.81 | 0.43 | +0.25 | 35.7% | 31.5 | 35.7% | -0.76 | 3.35 | 2.55 | 4.15 | — |
| — | — | 0.98 | — | +0.21 | 35.8% | 32 | 35.8% | -0.80 | 3.91 | 2.82 | 5.00 | — |
| — | — | 0.75 | — | +0.17 | 36.0% | 32.5 | 36.0% | -0.84 | 4.25 | 3.45 | 5.05 | — |
| — | — | 0.75 | — | +0.14 | 36.2% | 33 | 36.2% | -0.87 | 4.60 | 3.30 | 5.90 | — |
| — | — | 0.95 | — | +0.12 | 36.5% | 33.5 | 36.5% | -0.90 | 5.15 | 4.35 | 5.95 | — |
| — | — | 0.75 | — | +0.10 | 36.8% | 34 | 36.8% | -0.92 | 5.28 | 4.05 | 6.50 | — |
| — | — | 0.75 | — | +0.06 | 37.5% | 35 | 37.5% | -0.96 | 6.42 | 5.05 | 7.80 | — |
| — | — | 0.95 | — | +0.04 | 38.2% | 36 | 38.2% | -0.98 | 7.38 | 6.00 | 8.75 | — |
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.