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 | |
| 0 | 9.80 | 11.20 | 10.50 | +0.99 | 47.3% | 18 | 47.3% | -0.01 | — | — | 0.27 | 27 |
| 1 | 9.20 | 9.90 | 9.55 | +0.98 | 44.9% | 19 | 44.9% | -0.02 | — | — | 0.28 | 101 |
| 4 | 8.15 | 8.90 | 8.53 | +0.97 | 42.7% | 20 | 42.7% | -0.03 | — | — | 0.30 | 382 |
| 6 | 7.20 | 7.95 | 7.58 | +0.96 | 40.5% | 21 | 40.5% | -0.04 | — | — | 0.18 | 84 |
| 0 | 6.25 | 7.00 | 6.62 | +0.94 | 38.7% | 22 | 38.7% | -0.06 | 0.12 | 0.09 | 0.15 | 446 |
| 0 | 5.35 | 6.10 | 5.72 | +0.91 | 37.2% | 23 | 37.2% | -0.09 | 0.21 | 0.07 | 0.35 | — |
| — | 4.50 | 5.20 | 4.85 | — | — | 24 | 35.9% | -0.13 | 0.42 | 0.27 | 0.58 | — |
| — | 3.70 | 4.40 | 4.05 | +0.82 | 34.9% | 25 | — | — | 0.53 | 0.30 | 0.76 | — |
| — | 3.00 | 3.60 | 3.30 | +0.76 | 34.1% | 26 | 34.1% | -0.24 | 0.77 | 0.68 | 0.86 | — |
| — | 2.37 | 2.87 | 2.62 | +0.69 | 33.4% | 27 | 33.4% | -0.32 | 1.14 | 0.99 | 1.29 | — |
| — | 1.90 | 2.11 | 2.00 | +0.61 | 32.9% | 28 | 32.9% | -0.40 | 1.54 | 1.38 | 1.70 | — |
| — | 1.12 | 1.64 | 1.38 | — | — | 29 | 32.6% | -0.49 | 2.02 | 1.66 | 2.38 | — |
| — | 1.01 | 1.18 | 1.09 | +0.43 | 32.3% | 30 | 32.3% | -0.58 | 2.66 | 2.42 | 2.90 | — |
| — | 0.68 | 0.89 | 0.79 | +0.35 | 32.2% | 31 | 32.2% | -0.67 | 3.27 | 3.05 | 3.50 | — |
| — | 0.42 | 0.75 | 0.58 | +0.27 | 32.1% | 32 | 32.1% | -0.75 | 4.10 | 3.80 | 4.40 | — |
| — | 0.23 | 0.55 | 0.39 | +0.21 | 32.0% | 33 | 32.0% | -0.82 | 4.95 | 4.60 | 5.30 | — |
| — | 0.25 | 0.60 | 0.42 | +0.15 | 32.1% | 34 | 32.1% | -0.88 | 5.80 | 5.45 | 6.15 | — |
| — | 0.14 | 0.30 | 0.22 | +0.11 | 32.2% | 35 | 32.2% | -0.93 | 6.80 | 6.40 | 7.20 | — |
| — | — | 0.23 | — | +0.08 | 32.4% | 36 | — | — | 7.65 | 7.25 | 8.05 | — |
| — | — | 0.18 | — | +0.06 | 32.7% | 37 | 32.7% | -0.99 | 8.62 | 8.25 | 9.00 | — |
| — | — | 0.30 | — | +0.02 | 33.8% | 40 | 33.8% | -1.00 | 12.03 | 11.00 | 13.05 | — |
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.