Spot 28.12
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 9.00 | 8.25 | +1.00 | 42.3% | 20 | 42.3% | -0.00 | — | — | 0.75 | — |
| — | 6.50 | 8.00 | 7.25 | +1.00 | 40.4% | 21 | 40.4% | -0.00 | — | — | 0.57 | — |
| — | 5.55 | 7.05 | 6.30 | +0.99 | 39.8% | 22 | 39.8% | -0.01 | — | — | 0.57 | — |
| — | 4.70 | 5.90 | 5.30 | +0.97 | 39.5% | 23 | 39.5% | -0.03 | — | — | 0.59 | — |
| — | 4.20 | 5.40 | 4.80 | +0.96 | 39.4% | 23.5 | 39.4% | -0.04 | — | — | 0.61 | — |
| — | 3.75 | 4.95 | 4.35 | +0.94 | 39.2% | 24 | 39.2% | -0.06 | — | — | 0.75 | — |
| — | 3.25 | 4.45 | 3.85 | +0.91 | 39.0% | 24.5 | 39.0% | -0.09 | — | — | 0.75 | — |
| — | 2.85 | 4.00 | 3.42 | +0.88 | 38.7% | 25 | 38.7% | -0.12 | 0.40 | 0.05 | 0.75 | — |
| — | 2.40 | 3.60 | 3.00 | +0.84 | 38.4% | 25.5 | 38.4% | -0.16 | 0.21 | 0.04 | 0.38 | — |
| — | 2.00 | 3.20 | 2.60 | +0.79 | 38.1% | 26 | 38.1% | -0.21 | 0.38 | 0.21 | 0.54 | — |
| — | 1.81 | 2.76 | 2.29 | +0.74 | 37.7% | 26.5 | 37.7% | -0.26 | 0.46 | 0.12 | 0.80 | — |
| — | 1.50 | 2.21 | 1.85 | +0.68 | 37.3% | 27 | 37.3% | -0.32 | 0.59 | 0.23 | 0.95 | — |
| — | 1.12 | 1.87 | 1.50 | +0.62 | 37.0% | 27.5 | 37.0% | -0.38 | 0.83 | 0.55 | 1.11 | — |
| — | 1.12 | 1.29 | 1.21 | +0.55 | 36.7% | 28 | 36.7% | -0.45 | 1.02 | 0.80 | 1.25 | — |
| — | 0.65 | 1.34 | 0.99 | +0.48 | 36.4% | 28.5 | 36.4% | -0.52 | 1.25 | 0.89 | 1.60 | — |
| — | 0.67 | 0.97 | 0.82 | +0.41 | 36.2% | 29 | 36.2% | -0.59 | 1.54 | 1.18 | 1.90 | — |
| — | 0.22 | 0.97 | 0.59 | +0.35 | 36.1% | 29.5 | 36.1% | -0.66 | 1.89 | 1.51 | 2.26 | — |
| — | 0.15 | 0.85 | 0.50 | +0.29 | 36.0% | 30 | 36.0% | -0.72 | 2.23 | 1.86 | 2.60 | — |
| — | 0.06 | 0.75 | 0.41 | +0.24 | 36.0% | 30.5 | 36.0% | -0.77 | 2.62 | 2.05 | 3.20 | — |
| — | 0.02 | 0.75 | 0.39 | +0.19 | 36.1% | 31 | 36.1% | -0.82 | 3.10 | 2.50 | 3.70 | — |
| — | — | 0.75 | — | +0.15 | 36.2% | 31.5 | 36.2% | -0.86 | 3.55 | 2.95 | 4.15 | — |
| — | — | 0.75 | — | +0.12 | 36.4% | 32 | 36.4% | -0.89 | 3.95 | 3.35 | 4.55 | — |
| — | — | 0.69 | — | +0.09 | 36.7% | 32.5 | 36.7% | -0.92 | 4.83 | 3.85 | 5.80 | — |
| — | — | 0.65 | — | +0.07 | 37.1% | 33 | 37.1% | -0.94 | 5.15 | 4.30 | 6.00 | — |
| — | — | 0.75 | — | +0.06 | 37.5% | 33.5 | 37.5% | -0.96 | 5.50 | 4.80 | 6.20 | — |
| — | — | 0.75 | — | +0.04 | 38.0% | 34 | 38.0% | -0.98 | 6.35 | 5.10 | 7.60 | — |
| — | — | 0.58 | — | +0.03 | 39.0% | 35 | 39.0% | -1.00 | 7.45 | 6.10 | 8.80 | — |
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.