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 | |
| — | 7.70 | 8.90 | 8.30 | +1.00 | 59.4% | 20 | 59.4% | +0.00 | — | — | 2.12 | — |
| — | 6.95 | 7.30 | 7.12 | +1.00 | 60.7% | 21 | 60.7% | +0.00 | — | — | 1.20 | — |
| — | 5.80 | 6.40 | 6.10 | +1.00 | 56.8% | 22 | 56.8% | +0.00 | — | — | 0.43 | — |
| — | 4.95 | 5.35 | 5.15 | +1.00 | 51.4% | 23 | 51.4% | +0.00 | — | — | 0.15 | — |
| — | 3.90 | 4.30 | 4.10 | +1.00 | 46.4% | 24 | — | — | — | — | 0.15 | — |
| — | 2.81 | 3.45 | 3.13 | — | — | 25 | — | — | — | — | 0.06 | — |
| — | 2.15 | 3.35 | 2.75 | +1.00 | 41.7% | 25.5 | — | — | — | — | 0.15 | — |
| — | 1.89 | 2.38 | 2.13 | — | — | 26 | — | — | — | — | 0.15 | — |
| — | 1.33 | 2.30 | 1.81 | — | — | 26.5 | 40.8% | -0.00 | — | — | 0.38 | — |
| — | 0.85 | 1.52 | 1.19 | +0.97 | 41.2% | 27 | 41.2% | -0.03 | — | — | 0.27 | — |
| — | 0.46 | 1.08 | 0.77 | — | — | 27.5 | 41.8% | -0.16 | 0.07 | 0.03 | 0.11 | — |
| — | 0.24 | 0.42 | 0.33 | — | — | 28 | 42.8% | -0.43 | 0.20 | 0.14 | 0.25 | — |
| — | — | 0.35 | — | +0.28 | 44.1% | 28.5 | 44.1% | -0.73 | 0.48 | 0.42 | 0.55 | — |
| — | — | 0.17 | — | +0.09 | 45.9% | 29 | — | — | 0.93 | 0.81 | 1.05 | — |
| — | — | 0.20 | — | +0.03 | 47.9% | 29.5 | 47.9% | -0.98 | 1.32 | 1.14 | 1.51 | — |
| — | — | 0.19 | — | +0.01 | 50.0% | 30 | 50.0% | -1.00 | 1.88 | 1.77 | 1.98 | — |
| — | — | 0.44 | — | +0.00 | 52.3% | 30.5 | 52.3% | -1.00 | 3.20 | 1.90 | 4.50 | — |
| — | — | 0.20 | — | +0.00 | 54.6% | 31 | 54.6% | -1.00 | 3.58 | 2.15 | 5.00 | — |
| — | — | 0.43 | — | +0.00 | 57.0% | 31.5 | 57.0% | -1.00 | 4.00 | 3.05 | 4.95 | — |
| — | — | 0.43 | — | +0.00 | 59.3% | 32 | 59.3% | -1.00 | 4.47 | 3.50 | 5.45 | — |
| — | — | 0.43 | — | +0.00 | 61.6% | 32.5 | 61.6% | -1.00 | 5.03 | 4.10 | 5.95 | — |
| — | — | 0.43 | — | +0.00 | 63.8% | 33 | 63.8% | -1.00 | 5.53 | 4.60 | 6.45 | — |
| — | — | 0.63 | — | +0.00 | 65.9% | 33.5 | 65.9% | -1.00 | 5.47 | 5.30 | 5.65 | — |
| — | — | 0.43 | — | +0.00 | 67.8% | 34 | 67.8% | -1.00 | 5.92 | 5.80 | 6.05 | — |
| — | — | 0.43 | — | +0.00 | 69.4% | 34.5 | 69.4% | -1.00 | 6.62 | 6.30 | 6.95 | — |
| — | — | 0.63 | — | +0.00 | 70.8% | 35 | 70.8% | -1.00 | 6.95 | 6.80 | 7.10 | — |
| — | — | 0.63 | — | +0.00 | 71.8% | 35.5 | 71.8% | -1.00 | 7.42 | 7.30 | 7.55 | — |
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.