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 | 9.40 | 8.65 | +1.00 | 55.0% | 20 | 55.0% | -0.00 | — | — | 0.69 | — |
| — | 6.90 | 8.40 | 7.65 | — | — | 21 | — | — | — | — | 0.69 | — |
| — | 5.90 | 7.40 | 6.65 | — | — | 22 | — | — | — | — | 0.69 | — |
| — | 5.00 | 6.35 | 5.67 | — | — | 23 | — | — | — | — | 0.69 | — |
| — | 4.10 | 5.25 | 4.67 | — | — | 24 | — | — | — | — | 0.70 | — |
| — | 3.05 | 4.25 | 3.65 | +0.98 | 42.4% | 25 | — | — | — | — | 0.71 | — |
| — | 2.60 | 3.75 | 3.17 | +0.96 | 41.8% | 25.5 | 41.8% | -0.04 | — | — | 0.75 | — |
| — | 2.13 | 2.69 | 2.41 | +0.93 | 41.2% | 26 | 41.2% | -0.07 | — | — | 0.16 | — |
| — | 1.64 | 2.19 | 1.92 | — | — | 26.5 | — | — | — | — | 0.22 | — |
| — | 1.22 | 1.64 | 1.43 | — | — | 27 | — | — | 0.27 | 0.23 | 0.30 | — |
| — | 1.00 | 1.54 | 1.27 | — | — | 27.5 | — | — | 0.41 | 0.31 | 0.50 | — |
| — | 0.42 | 1.26 | 0.84 | — | — | 28 | — | — | 0.42 | 0.20 | 0.64 | — |
| — | 0.49 | 0.84 | 0.67 | — | — | 28.5 | — | — | 0.83 | 0.80 | 0.87 | — |
| — | 0.31 | 0.50 | 0.41 | — | — | 29 | — | — | 1.15 | 1.02 | 1.27 | — |
| — | 0.22 | 0.40 | 0.31 | +0.33 | 39.3% | 29.5 | 39.3% | -0.67 | 1.37 | 1.03 | 1.71 | — |
| — | 0.08 | 0.20 | 0.14 | +0.25 | 39.4% | 30 | 39.4% | -0.75 | 1.94 | 1.76 | 2.12 | — |
| — | — | 0.35 | — | — | — | 30.5 | 39.6% | -0.82 | 2.37 | 2.14 | 2.59 | — |
| — | 0.02 | 0.20 | 0.11 | — | — | 31 | — | — | 2.83 | 2.60 | 3.05 | — |
| — | — | 0.75 | — | +0.09 | 40.4% | 31.5 | 40.4% | -0.91 | 2.95 | 2.40 | 3.50 | — |
| — | — | 0.75 | — | +0.07 | 41.0% | 32 | 41.0% | -0.94 | 3.45 | 2.90 | 4.00 | — |
| — | — | 0.75 | — | +0.05 | 41.7% | 32.5 | 41.7% | -0.96 | 3.95 | 3.35 | 4.55 | — |
| — | — | 0.75 | — | +0.03 | 42.5% | 33 | 42.5% | -0.98 | 4.53 | 3.85 | 5.20 | — |
| — | — | 0.70 | — | +0.02 | 43.5% | 33.5 | 43.5% | -0.99 | 5.00 | 4.30 | 5.70 | — |
| — | — | 0.75 | — | +0.02 | 44.5% | 34 | 44.5% | -0.99 | 5.40 | 4.80 | 6.00 | — |
| — | — | 0.75 | — | +0.01 | 45.6% | 34.5 | 45.6% | -1.00 | 5.90 | 5.15 | 6.65 | — |
| — | — | 0.69 | — | +0.01 | 46.8% | 35 | 46.8% | -1.00 | 6.40 | 5.65 | 7.15 | — |
| — | — | 0.69 | — | +0.01 | 48.1% | 35.5 | 48.1% | -1.00 | 6.90 | 6.15 | 7.65 | — |
| — | — | 0.68 | — | +0.01 | 49.5% | 36 | 49.5% | -1.00 | 7.40 | 6.65 | 8.15 | — |
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.