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 | |
| — | 8.40 | 9.20 | 8.80 | +0.93 | 37.4% | 20 | 37.4% | -0.07 | 0.30 | 0.12 | 0.49 | — |
| — | 7.55 | 8.25 | 7.90 | — | — | 21 | 36.6% | -0.10 | 0.34 | 0.09 | 0.60 | — |
| — | 6.20 | 7.60 | 6.90 | — | — | 22 | — | — | 0.41 | 0.33 | 0.50 | — |
| — | 5.80 | 6.40 | 6.10 | — | — | 23 | — | — | 0.71 | 0.51 | 0.92 | — |
| — | 5.15 | 5.80 | 5.47 | — | — | 24 | — | — | 0.81 | 0.56 | 1.07 | — |
| — | 4.25 | 4.80 | 4.53 | — | — | 25 | — | — | 1.16 | 1.00 | 1.32 | — |
| — | 3.75 | 4.35 | 4.05 | — | — | 26 | — | — | 1.56 | 1.30 | 1.82 | — |
| — | 2.84 | 3.75 | 3.29 | — | — | 27 | — | — | 1.85 | 1.58 | 2.12 | — |
| — | 2.56 | 3.25 | 2.90 | +0.60 | 33.4% | 28 | 33.4% | -0.41 | 2.33 | 2.04 | 2.62 | — |
| — | 2.07 | 2.62 | 2.35 | +0.54 | 32.9% | 29 | 32.9% | -0.47 | 2.81 | 2.46 | 3.15 | — |
| — | 1.64 | 2.20 | 1.92 | +0.48 | 32.4% | 30 | 32.4% | -0.53 | 3.35 | 3.00 | 3.70 | — |
| — | 1.26 | 1.92 | 1.59 | +0.42 | 32.1% | 31 | 32.1% | -0.60 | 3.95 | 3.70 | 4.20 | — |
| — | 1.01 | 1.60 | 1.30 | +0.37 | 31.7% | 32 | 31.7% | -0.66 | 4.65 | 4.40 | 4.90 | — |
| — | 0.74 | 1.07 | 0.91 | +0.31 | 31.5% | 33 | 31.5% | -0.71 | 5.45 | 5.10 | 5.80 | — |
| — | 0.77 | 0.88 | 0.82 | +0.27 | 31.4% | 34 | 31.4% | -0.76 | 6.15 | 5.80 | 6.50 | — |
| — | 0.49 | 0.75 | 0.62 | +0.22 | 31.4% | 35 | 31.4% | -0.80 | 7.03 | 6.70 | 7.35 | — |
| — | 0.33 | 0.85 | 0.59 | +0.19 | 31.5% | 36 | 31.5% | -0.84 | 7.95 | 7.60 | 8.30 | — |
| — | 0.20 | 0.56 | 0.38 | +0.16 | 31.7% | 37 | 31.7% | -0.88 | 8.78 | 8.40 | 9.15 | — |
| — | 0.12 | 0.44 | 0.28 | +0.13 | 31.9% | 38 | 31.9% | -0.91 | 9.75 | 9.35 | 10.15 | — |
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.