Spot 28.57
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.00 | 9.50 | 8.75 | +1.00 | 53.1% | 20 | 53.1% | +0.00 | — | — | 0.51 | — |
| — | 7.00 | 8.50 | 7.75 | +1.00 | 56.5% | 21 | 56.5% | +0.00 | — | — | 0.75 | — |
| — | 6.00 | 7.50 | 6.75 | +1.00 | 53.2% | 22 | 53.2% | +0.00 | — | — | 0.51 | — |
| — | 5.00 | 6.50 | 5.75 | +1.00 | 47.6% | 23 | 47.6% | +0.00 | — | — | 0.51 | — |
| — | 4.15 | 5.35 | 4.75 | +1.00 | 42.4% | 24 | 42.4% | -0.00 | — | — | 0.25 | — |
| — | 3.15 | 4.35 | 3.75 | +1.00 | 38.9% | 25 | 38.9% | -0.00 | — | — | 0.75 | — |
| — | 2.65 | 3.85 | 3.25 | +1.00 | 37.9% | 25.5 | 37.9% | -0.00 | — | — | 0.75 | — |
| — | 2.25 | 3.35 | 2.80 | +1.00 | 37.5% | 26 | 37.5% | -0.00 | — | — | 0.10 | — |
| — | 1.73 | 2.24 | 1.99 | +0.99 | 37.6% | 26.5 | 37.6% | -0.01 | — | — | 0.10 | — |
| — | 1.30 | 1.80 | 1.55 | +0.95 | 38.1% | 27 | 38.1% | -0.05 | — | — | 0.14 | — |
| — | 0.75 | 1.70 | 1.23 | +0.87 | 38.8% | 27.5 | 38.8% | -0.13 | 0.09 | 0.06 | 0.11 | — |
| — | 0.69 | 0.98 | 0.83 | +0.72 | 39.8% | 28 | 39.8% | -0.28 | 0.30 | 0.16 | 0.45 | — |
| — | 0.39 | 0.47 | 0.43 | +0.54 | 41.1% | 28.5 | 41.1% | -0.46 | 0.38 | 0.33 | 0.42 | — |
| — | 0.20 | 0.27 | 0.23 | +0.36 | 42.8% | 29 | 42.8% | -0.64 | 0.68 | 0.63 | 0.73 | — |
| — | — | 0.15 | — | +0.23 | 45.2% | 29.5 | 45.2% | -0.78 | 1.15 | 0.95 | 1.34 | — |
| — | 0.01 | 0.10 | 0.06 | +0.14 | 48.0% | 30 | 48.0% | -0.87 | 1.58 | 1.35 | 1.81 | — |
| — | — | 0.10 | — | +0.08 | 51.2% | 30.5 | 51.2% | -0.92 | 1.88 | 1.40 | 2.35 | — |
| — | — | 0.19 | — | +0.05 | 54.7% | 31 | 54.7% | -0.95 | 2.31 | 1.80 | 2.83 | — |
| — | — | 0.88 | — | +0.03 | 58.0% | 31.5 | 58.0% | -0.97 | 2.75 | 2.15 | 3.35 | — |
| — | — | 0.75 | — | +0.02 | 61.1% | 32 | 61.1% | -0.98 | 3.25 | 2.65 | 3.85 | — |
| — | — | 0.10 | — | +0.01 | 63.8% | 32.5 | 63.8% | -0.99 | 3.75 | 3.15 | 4.35 | — |
| — | — | 0.75 | — | +0.01 | 66.3% | 33 | 66.3% | -0.99 | 4.58 | 4.35 | 4.80 | — |
| — | — | 0.75 | — | +0.01 | 68.4% | 33.5 | 68.4% | -1.00 | 4.90 | 4.60 | 5.20 | — |
| — | — | 0.75 | — | +0.00 | 70.3% | 34 | 70.3% | -1.00 | 5.47 | 5.35 | 5.60 | — |
| 0 | — | 0.75 | — | +0.00 | 71.8% | 34.5 | 71.8% | -1.00 | 6.08 | 5.80 | 6.35 | — |
| — | — | 0.61 | — | +0.00 | 73.0% | 35 | 73.0% | -1.00 | 6.58 | 6.20 | 6.95 | — |
| 0 | — | 0.75 | — | +0.00 | 73.7% | 35.5 | 73.7% | -1.00 | 7.10 | 6.70 | 7.50 | 0 |
| — | — | 0.85 | — | +0.00 | 74.0% | 36 | 74.0% | -1.00 | 7.58 | 7.30 | 7.85 | — |
| — | — | 0.75 | — | +0.00 | 73.8% | 36.5 | 73.8% | -1.00 | 8.03 | 7.70 | 8.35 | — |
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.