Spot 28.23
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.90 | 9.65 | 8.78 | — | — | 20 | 42.2% | -0.00 | — | — | 0.75 | — |
| — | 6.90 | 8.40 | 7.65 | +1.00 | 40.3% | 21 | 40.3% | -0.00 | — | — | 0.75 | — |
| — | 5.90 | 7.65 | 6.78 | — | — | 22 | 39.7% | -0.01 | — | — | 0.92 | — |
| — | 5.00 | 6.50 | 5.75 | — | — | 23 | — | — | — | — | 0.75 | — |
| — | 3.75 | 5.80 | 4.78 | — | — | 23.5 | — | — | — | — | 0.55 | — |
| — | 4.10 | 5.30 | 4.70 | — | — | 24 | — | — | — | — | 0.95 | — |
| — | 2.94 | 4.85 | 3.90 | — | — | 24.5 | — | — | — | — | 0.61 | — |
| — | 2.84 | 4.40 | 3.62 | — | — | 25 | — | — | 0.24 | 0.05 | 0.44 | — |
| — | 2.75 | 4.50 | 3.62 | — | — | 25.5 | — | — | — | — | 0.92 | — |
| — | 2.15 | 3.85 | 3.00 | +0.83 | 37.7% | 26 | 37.7% | -0.17 | 0.41 | 0.21 | 0.60 | — |
| — | 1.85 | 3.65 | 2.75 | +0.78 | 37.4% | 26.5 | 37.4% | -0.22 | 0.52 | 0.32 | 0.71 | — |
| — | 1.60 | 2.75 | 2.17 | +0.73 | 37.0% | 27 | 37.0% | -0.27 | 0.53 | 0.15 | 0.90 | — |
| — | 1.30 | 2.25 | 1.77 | +0.67 | 36.7% | 27.5 | 36.7% | -0.33 | 0.72 | 0.30 | 1.14 | — |
| — | 1.16 | 1.59 | 1.38 | +0.61 | 36.4% | 28 | 36.4% | -0.39 | 0.90 | 0.63 | 1.17 | — |
| — | 0.70 | 1.27 | 0.98 | +0.54 | 36.2% | 28.5 | 36.2% | -0.46 | 1.14 | 0.88 | 1.40 | — |
| — | 0.65 | 0.99 | 0.82 | +0.48 | 36.1% | 29 | 36.1% | -0.53 | 1.32 | 0.95 | 1.70 | — |
| — | 0.45 | 1.20 | 0.82 | +0.41 | 36.1% | 29.5 | 36.1% | -0.59 | 1.84 | 1.63 | 2.05 | — |
| — | 0.25 | 1.00 | 0.62 | +0.35 | 36.1% | 30 | 36.1% | -0.65 | 2.02 | 1.62 | 2.43 | — |
| — | 0.11 | 0.51 | 0.31 | +0.30 | 36.3% | 30.5 | 36.3% | -0.71 | 2.35 | 1.75 | 2.94 | — |
| — | — | 0.75 | — | +0.24 | 36.6% | 31 | 36.6% | -0.77 | 3.15 | 2.10 | 4.20 | — |
| — | — | 0.75 | — | +0.20 | 37.1% | 31.5 | 37.1% | -0.81 | 3.55 | 2.50 | 4.60 | — |
| — | — | 0.75 | — | +0.16 | 37.6% | 32 | 37.6% | -0.85 | 3.58 | 2.80 | 4.35 | — |
| — | — | 0.68 | — | +0.13 | 38.3% | 32.5 | 38.3% | -0.89 | 3.85 | 2.89 | 4.80 | — |
| — | — | 0.95 | — | +0.10 | 39.0% | 33 | 39.0% | -0.91 | 4.78 | 3.60 | 5.95 | — |
| — | — | 0.75 | — | +0.08 | 39.9% | 33.5 | 39.9% | -0.94 | 5.25 | 4.10 | 6.40 | — |
| — | — | 0.75 | — | +0.07 | 40.8% | 34 | 40.8% | -0.96 | 5.67 | 4.40 | 6.95 | — |
| — | — | 0.70 | — | +0.04 | 42.9% | 35 | 42.9% | -0.98 | 6.75 | 5.65 | 7.85 | — |
| — | — | 0.21 | — | +0.03 | 45.2% | 36 | 45.2% | -1.00 | 7.75 | 6.65 | 8.85 | — |
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.