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 | 9.20 | 8.35 | +1.00 | 50.6% | 20 | 50.6% | -0.00 | — | — | 0.25 | — |
| — | 6.50 | 8.00 | 7.25 | +1.00 | 47.7% | 21 | — | — | — | — | 0.25 | — |
| — | 4.90 | 7.60 | 6.25 | +1.00 | 45.5% | 22 | 45.5% | -0.00 | — | — | 0.26 | — |
| — | 4.65 | 5.85 | 5.25 | +1.00 | 43.7% | 23 | 43.7% | -0.00 | — | — | 0.35 | — |
| — | 3.65 | 5.60 | 4.62 | +1.00 | 42.1% | 24 | 42.1% | -0.00 | — | — | 0.69 | — |
| — | 2.65 | 3.85 | 3.25 | +0.98 | 40.7% | 25 | 40.7% | -0.02 | — | — | 0.69 | — |
| — | 2.20 | 3.40 | 2.80 | +0.96 | 40.1% | 25.5 | 40.1% | -0.05 | — | — | 0.51 | — |
| — | 1.93 | 2.70 | 2.31 | +0.92 | 39.5% | 26 | 39.5% | -0.08 | — | — | 0.20 | — |
| — | 1.50 | 2.25 | 1.88 | +0.86 | 39.0% | 26.5 | 39.0% | -0.14 | 0.22 | 0.05 | 0.39 | — |
| — | 0.90 | 2.01 | 1.46 | +0.77 | 38.6% | 27 | 38.6% | -0.23 | 0.17 | 0.03 | 0.32 | — |
| — | 0.55 | 1.54 | 1.04 | — | — | 27.5 | — | — | 0.36 | 0.25 | 0.47 | — |
| — | 0.46 | 0.81 | 0.64 | — | — | 28 | — | — | 0.59 | 0.52 | 0.67 | — |
| — | 0.37 | 0.70 | 0.54 | — | — | 28.5 | — | — | 0.91 | 0.81 | 1.01 | — |
| — | 0.28 | 0.38 | 0.33 | — | — | 29 | — | — | 1.17 | 1.01 | 1.32 | — |
| — | 0.01 | 0.74 | 0.38 | — | — | 29.5 | — | — | 1.55 | 1.43 | 1.68 | — |
| — | 0.01 | 0.45 | 0.23 | +0.14 | 49.9% | 30 | — | — | 1.92 | 1.50 | 2.33 | — |
| — | 0.01 | 0.21 | 0.11 | +0.08 | 38.7% | 30.5 | 38.7% | -0.92 | 2.45 | 2.00 | 2.90 | — |
| — | — | 0.71 | — | +0.05 | 39.0% | 31 | 39.0% | -0.96 | 2.92 | 2.20 | 3.65 | — |
| — | — | 0.71 | — | +0.03 | 39.4% | 31.5 | 39.4% | -0.98 | 3.60 | 2.70 | 4.50 | — |
| — | — | 0.75 | — | +0.02 | 40.0% | 32 | 40.0% | -1.00 | 4.17 | 3.15 | 5.20 | — |
| — | — | 0.88 | — | +0.01 | 40.6% | 32.5 | 40.6% | -1.00 | 4.42 | 4.30 | 4.55 | — |
| — | — | 0.75 | — | +0.00 | 41.3% | 33 | 41.3% | -1.00 | 5.58 | 4.15 | 7.00 | — |
| — | — | 0.75 | — | +0.00 | 42.1% | 33.5 | 42.1% | -1.00 | 5.45 | 4.65 | 6.25 | — |
| — | — | 0.75 | — | +0.00 | 43.0% | 34 | 43.0% | -1.00 | 6.33 | 5.00 | 7.65 | — |
| — | — | 0.25 | — | +0.00 | 43.9% | 34.5 | 43.9% | -1.00 | 7.00 | 5.50 | 8.50 | — |
| — | — | 0.45 | — | +0.00 | 44.9% | 35 | 44.9% | -1.00 | 7.30 | 6.00 | 8.60 | — |
| — | — | 0.25 | — | +0.00 | 45.9% | 35.5 | 45.9% | -1.00 | 7.42 | 5.75 | 9.10 | — |
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.