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 | 52.3% | 20 | 52.3% | -0.00 | — | — | 0.75 | — |
| — | 7.00 | 8.50 | 7.75 | +1.00 | 49.6% | 21 | 49.6% | -0.00 | — | — | 0.51 | 0 |
| — | 6.00 | 7.50 | 6.75 | +1.00 | 46.9% | 22 | 46.9% | -0.00 | — | — | 0.91 | 2 |
| 0 | 5.05 | 6.50 | 5.78 | +1.00 | 44.4% | 23 | 44.4% | -0.00 | — | — | 0.75 | — |
| 0 | 4.20 | 5.35 | 4.78 | +0.99 | 42.3% | 24 | 42.3% | -0.01 | — | — | 0.75 | 2 |
| — | 3.20 | 4.40 | 3.80 | +0.98 | 40.7% | 25 | 40.7% | -0.02 | — | — | 0.33 | 3 |
| — | 2.70 | 3.90 | 3.30 | +0.96 | 40.1% | 25.5 | 40.1% | -0.04 | — | — | 0.55 | 29 |
| 1 | 2.20 | 3.40 | 2.80 | +0.93 | 39.7% | 26 | 39.7% | -0.07 | 0.12 | 0.05 | 0.19 | — |
| — | 1.91 | 3.20 | 2.56 | +0.89 | 39.4% | 26.5 | 39.4% | -0.11 | 0.23 | 0.10 | 0.36 | — |
| — | 1.52 | 1.99 | 1.75 | +0.82 | 39.2% | 27 | 39.2% | -0.18 | 0.20 | 0.16 | 0.25 | 19 |
| — | 1.13 | 1.87 | 1.50 | +0.74 | 39.2% | 27.5 | 39.2% | -0.26 | 0.32 | 0.27 | 0.36 | — |
| — | 0.82 | 1.11 | 0.96 | +0.64 | 39.3% | 28 | 39.3% | -0.36 | 0.53 | 0.46 | 0.59 | 81 |
| 91 | 0.57 | 1.04 | 0.81 | +0.54 | 39.5% | 28.5 | 39.5% | -0.47 | 0.71 | 0.48 | 0.94 | — |
| — | 0.31 | 0.66 | 0.48 | +0.43 | 39.9% | 29 | 39.9% | -0.57 | 0.95 | 0.81 | 1.10 | 31 |
| — | 0.34 | 0.45 | 0.40 | +0.33 | 40.3% | 29.5 | 40.3% | -0.67 | 1.34 | 1.26 | 1.43 | 25 |
| 72 | 0.21 | 0.32 | 0.27 | +0.25 | 40.9% | 30 | 40.9% | -0.75 | 1.69 | 1.37 | 2.00 | 0 |
| — | — | 0.39 | — | +0.18 | 41.5% | 30.5 | 41.5% | -0.82 | 1.94 | 1.48 | 2.39 | — |
| — | — | 0.37 | — | — | — | 31 | — | — | 2.45 | 2.00 | 2.90 | — |
| — | — | 0.64 | — | +0.09 | 43.1% | 31.5 | 43.1% | -0.91 | 2.80 | 2.20 | 3.40 | — |
| — | — | 0.72 | — | +0.07 | 44.0% | 32 | 44.0% | -0.94 | 3.30 | 2.70 | 3.90 | — |
| — | — | 0.36 | — | +0.05 | 45.0% | 32.5 | 45.0% | -0.96 | 3.75 | 3.15 | 4.35 | — |
| — | — | 0.75 | — | +0.03 | 46.1% | 33 | — | — | 4.25 | 3.65 | 4.85 | — |
| — | — | 0.33 | — | — | — | 33.5 | 47.3% | -0.99 | 4.75 | 4.15 | 5.35 | — |
| — | — | 0.73 | — | +0.02 | 48.6% | 34 | 48.6% | -0.99 | 5.25 | 4.65 | 5.85 | — |
| — | — | 0.32 | — | +0.01 | 49.9% | 34.5 | 49.9% | -1.00 | 5.75 | 5.00 | 6.50 | — |
| — | — | 0.31 | — | +0.01 | 51.3% | 35 | 51.3% | -1.00 | 6.25 | 5.50 | 7.00 | — |
| — | — | 0.75 | — | +0.01 | 52.7% | 35.5 | 52.7% | -1.00 | 6.75 | 6.00 | 7.50 | — |
| — | — | 0.28 | — | — | — | 36 | — | — | 7.25 | 6.50 | 8.00 | — |
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.