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 | |
| — | 9.60 | 10.90 | 10.25 | +0.99 | 47.4% | 18 | 47.4% | -0.01 | — | — | 0.27 | — |
| — | 8.95 | 9.55 | 9.25 | +0.98 | 45.2% | 19 | 45.2% | -0.02 | — | — | 0.09 | — |
| — | 7.95 | 8.55 | 8.25 | +0.97 | 43.2% | 20 | 43.2% | -0.03 | — | — | 0.11 | — |
| — | 7.00 | 7.60 | 7.30 | +0.95 | 41.4% | 21 | 41.4% | -0.05 | — | — | 0.14 | — |
| — | 6.10 | 6.70 | 6.40 | +0.93 | 39.8% | 22 | 39.8% | -0.07 | — | — | 0.21 | — |
| — | 5.20 | 5.75 | 5.47 | +0.90 | 38.3% | 23 | 38.3% | -0.10 | 0.23 | 0.17 | 0.30 | — |
| — | 4.35 | 4.90 | 4.62 | +0.86 | 37.1% | 24 | 37.1% | -0.15 | 0.38 | 0.30 | 0.46 | — |
| — | 3.55 | 4.10 | 3.83 | +0.80 | 36.1% | 25 | 36.1% | -0.20 | 0.57 | 0.49 | 0.66 | — |
| — | 2.83 | 3.30 | 3.06 | +0.73 | 35.2% | 26 | 35.2% | -0.27 | 0.84 | 0.74 | 0.94 | — |
| — | 2.22 | 2.70 | 2.46 | +0.65 | 34.4% | 27 | 34.4% | -0.35 | 1.19 | 0.90 | 1.47 | — |
| — | 1.73 | 2.00 | 1.86 | +0.56 | 33.8% | 28 | 33.8% | -0.44 | 1.68 | 1.50 | 1.85 | — |
| — | 1.40 | 1.48 | 1.44 | +0.47 | 33.3% | 29 | 33.3% | -0.54 | 2.19 | 2.00 | 2.38 | — |
| — | 0.82 | 1.25 | 1.03 | +0.38 | 32.9% | 30 | 32.9% | -0.63 | 2.83 | 2.60 | 3.05 | — |
| — | 0.64 | 0.86 | 0.75 | +0.30 | 32.6% | 31 | 32.6% | -0.71 | 3.50 | 3.25 | 3.75 | — |
| — | 0.46 | 0.70 | 0.58 | +0.23 | 32.3% | 32 | 32.3% | -0.79 | 4.33 | 4.05 | 4.60 | — |
| — | 0.30 | 0.46 | 0.38 | +0.17 | 32.2% | 33 | 32.2% | -0.86 | 5.12 | 4.85 | 5.40 | — |
| — | 0.01 | 0.53 | 0.27 | +0.13 | 32.2% | 34 | 32.2% | -0.91 | 6.03 | 5.75 | 6.30 | — |
| — | 0.13 | 0.26 | 0.20 | +0.09 | 32.2% | 35 | 32.2% | -0.96 | 6.97 | 6.65 | 7.30 | — |
| — | — | 0.19 | — | +0.06 | 32.3% | 36 | 32.3% | -0.99 | 7.92 | 7.60 | 8.25 | — |
| — | 0.04 | 0.15 | 0.10 | +0.04 | 32.5% | 37 | 32.5% | -1.00 | 8.90 | 8.55 | 9.25 | — |
| — | — | 0.09 | — | +0.02 | 33.6% | 40 | 33.6% | -1.00 | 11.85 | 11.25 | 12.45 | — |
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.