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 | — | — | 20 | — | — | — | — | 0.75 | — |
| — | 7.05 | 8.55 | 7.80 | — | — | 21 | — | — | — | — | 0.75 | — |
| — | 6.15 | 7.55 | 6.85 | +0.99 | 39.9% | 22 | 39.9% | -0.01 | — | — | 0.75 | — |
| — | 5.10 | 6.55 | 5.83 | +0.98 | 39.6% | 23 | 39.6% | -0.02 | — | — | 0.75 | — |
| — | 4.70 | 5.90 | 5.30 | +0.96 | 39.4% | 23.5 | 39.4% | -0.04 | — | — | 0.75 | — |
| — | 4.10 | 5.55 | 4.83 | +0.95 | 39.2% | 24 | 39.2% | -0.05 | — | — | 0.95 | — |
| — | 2.98 | 5.00 | 3.99 | +0.93 | 38.9% | 24.5 | 38.9% | -0.07 | — | — | 0.75 | — |
| — | 3.15 | 4.50 | 3.83 | +0.90 | 38.6% | 25 | 38.6% | -0.10 | 0.40 | 0.05 | 0.75 | — |
| — | 2.80 | 4.20 | 3.50 | +0.87 | 38.3% | 25.5 | 38.3% | -0.13 | — | — | 0.75 | — |
| — | 2.45 | 3.65 | 3.05 | +0.83 | 38.0% | 26 | 38.0% | -0.17 | 0.33 | 0.21 | 0.45 | — |
| — | 1.90 | 3.25 | 2.58 | +0.78 | 37.6% | 26.5 | 37.6% | -0.22 | 0.41 | 0.31 | 0.52 | — |
| — | 1.73 | 3.60 | 2.67 | +0.73 | 37.3% | 27 | 37.3% | -0.27 | 0.51 | 0.16 | 0.85 | — |
| — | 1.58 | 2.35 | 1.97 | +0.67 | 37.0% | 27.5 | — | — | 0.71 | 0.50 | 0.93 | — |
| — | 1.36 | 1.65 | 1.50 | — | — | 28 | — | — | 0.85 | 0.58 | 1.13 | — |
| — | 1.02 | 1.75 | 1.39 | +0.54 | 36.4% | 28.5 | 36.4% | -0.46 | 1.02 | 0.65 | 1.40 | — |
| — | 0.75 | 1.50 | 1.12 | +0.48 | 36.2% | 29 | 36.2% | -0.53 | 1.29 | 0.93 | 1.65 | — |
| — | 0.57 | 1.30 | 0.94 | +0.41 | 36.1% | 29.5 | — | — | 1.57 | 1.20 | 1.95 | — |
| — | 0.36 | 1.10 | 0.73 | +0.35 | 36.0% | 30 | 36.0% | -0.65 | 2.10 | 1.85 | 2.36 | — |
| — | 0.10 | 0.95 | 0.53 | — | — | 30.5 | — | — | 2.25 | 1.70 | 2.80 | — |
| — | 0.11 | 0.85 | 0.48 | +0.24 | 36.0% | 31 | — | — | 2.98 | 1.85 | 4.10 | — |
| — | 0.07 | 0.75 | 0.41 | +0.20 | 36.1% | 31.5 | — | — | 3.48 | 2.45 | 4.50 | — |
| — | — | 0.75 | — | — | — | 32 | — | — | 3.55 | 2.85 | 4.25 | — |
| — | — | 0.75 | — | +0.13 | 36.5% | 32.5 | 36.5% | -0.89 | 4.33 | 3.30 | 5.35 | — |
| — | — | 0.75 | — | +0.10 | 36.8% | 33 | 36.8% | -0.91 | 4.53 | 3.25 | 5.80 | — |
| — | — | 0.75 | — | — | — | 33.5 | 37.1% | -0.94 | 4.80 | 4.20 | 5.40 | — |
| — | — | 0.95 | — | — | — | 34 | — | — | 5.53 | 4.30 | 6.75 | — |
| — | — | 0.70 | — | +0.04 | 38.4% | 35 | 38.4% | -0.98 | 6.25 | 5.50 | 7.00 | — |
| — | — | 0.75 | — | — | — | 36 | 39.2% | -1.00 | 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.