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 | 8.50 | 8.20 | +1.00 | 55.8% | 20 | 55.8% | +0.00 | — | — | 0.75 | — |
| — | 7.00 | 7.40 | 7.20 | +1.00 | 58.1% | 21 | 58.1% | +0.00 | — | — | 0.05 | — |
| — | 6.05 | 6.45 | 6.25 | +1.00 | 54.9% | 22 | 54.9% | +0.00 | — | — | 0.25 | — |
| — | 5.05 | 5.45 | 5.25 | +1.00 | 49.8% | 23 | 49.8% | +0.00 | — | — | 0.05 | — |
| — | 4.05 | 4.45 | 4.25 | +1.00 | 44.8% | 24 | 44.8% | -0.00 | — | — | 0.25 | — |
| — | 3.05 | 3.45 | 3.25 | +1.00 | 41.1% | 25 | 41.1% | -0.00 | — | — | 0.75 | — |
| — | 2.55 | 3.05 | 2.80 | +1.00 | 39.9% | 25.5 | 39.9% | -0.00 | — | — | 0.75 | — |
| — | 2.03 | 2.76 | 2.40 | +1.00 | 39.2% | 26 | 39.2% | -0.00 | — | — | 0.23 | — |
| — | 1.55 | 2.13 | 1.84 | +0.99 | 39.0% | 26.5 | 39.0% | -0.01 | — | — | 0.75 | — |
| — | 1.06 | 1.57 | 1.31 | +0.95 | 39.2% | 27 | 39.2% | -0.05 | — | — | 0.15 | — |
| — | 0.57 | 1.34 | 0.95 | +0.87 | 39.8% | 27.5 | 39.8% | -0.13 | 0.10 | 0.01 | 0.20 | — |
| — | 0.30 | 0.77 | 0.54 | +0.72 | 40.8% | 28 | 40.8% | -0.28 | 0.22 | 0.13 | 0.31 | — |
| — | — | 0.61 | — | +0.54 | 42.1% | 28.5 | 42.1% | -0.46 | 0.52 | 0.39 | 0.65 | — |
| — | 0.02 | 0.34 | 0.18 | +0.36 | 43.7% | 29 | 43.7% | -0.64 | 0.80 | 0.58 | 1.02 | — |
| — | — | 0.13 | — | +0.23 | 45.6% | 29.5 | 45.6% | -0.78 | 1.08 | 0.61 | 1.55 | — |
| — | — | 0.09 | — | +0.14 | 47.7% | 30 | 47.7% | -0.87 | 1.79 | 1.65 | 1.93 | — |
| — | — | 0.75 | — | +0.08 | 50.0% | 30.5 | 50.0% | -0.92 | 2.06 | 1.64 | 2.47 | — |
| — | — | 0.20 | — | +0.05 | 52.4% | 31 | 52.4% | -0.95 | 2.52 | 2.07 | 2.96 | — |
| — | — | 0.75 | — | +0.03 | 54.8% | 31.5 | 54.8% | -0.97 | 3.02 | 2.49 | 3.55 | — |
| — | — | 0.75 | — | +0.02 | 57.2% | 32 | 57.2% | -0.98 | 3.73 | 3.60 | 3.85 | — |
| — | — | 0.74 | — | +0.01 | 59.5% | 32.5 | 59.5% | -0.99 | 4.30 | 4.10 | 4.50 | — |
| — | — | 0.75 | — | +0.01 | 61.7% | 33 | 61.7% | -0.99 | 4.75 | 4.60 | 4.90 | — |
| — | — | 0.75 | — | +0.01 | 63.7% | 33.5 | 63.7% | -1.00 | 5.20 | 4.90 | 5.50 | — |
| — | — | 0.75 | — | +0.00 | 65.6% | 34 | 65.6% | -1.00 | 5.70 | 5.45 | 5.95 | — |
| — | — | 0.75 | — | +0.00 | 67.3% | 34.5 | 67.3% | -1.00 | 6.35 | 6.10 | 6.60 | — |
| — | — | 0.75 | — | +0.00 | 68.7% | 35 | 68.7% | -1.00 | 6.67 | 6.50 | 6.85 | — |
| — | — | 0.75 | — | +0.00 | 69.8% | 35.5 | 69.8% | -1.00 | 7.47 | 7.10 | 7.85 | — |
| 0 | — | 0.75 | — | +0.00 | 70.6% | 36 | 70.6% | -1.00 | 7.70 | 7.35 | 8.05 | 1 |
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.