Spot 28.15
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.95 | 9.35 | 8.65 | +1.00 | 52.3% | 20 | 52.3% | -0.00 | — | — | 0.70 | — |
| — | 6.95 | 8.60 | 7.78 | +1.00 | 50.0% | 21 | 50.0% | -0.00 | — | — | 0.70 | — |
| — | 5.95 | 7.40 | 6.67 | +1.00 | 47.3% | 22 | 47.3% | -0.00 | — | — | 0.71 | — |
| — | 4.80 | 6.70 | 5.75 | +1.00 | 44.8% | 23 | 44.8% | -0.00 | — | — | 0.71 | — |
| — | 3.90 | 6.25 | 5.08 | +1.00 | 42.6% | 24 | 42.6% | -0.00 | — | — | 0.72 | — |
| — | 2.85 | 4.25 | 3.55 | +0.98 | 41.0% | 25 | 41.0% | -0.02 | — | — | 0.73 | — |
| — | 2.43 | 3.75 | 3.09 | +0.97 | 40.4% | 25.5 | 40.4% | -0.03 | — | — | 0.74 | — |
| — | 1.90 | 2.64 | 2.27 | +0.93 | 39.9% | 26 | 39.9% | -0.07 | 0.03 | 0.01 | 0.05 | — |
| — | 1.53 | 1.99 | 1.76 | +0.87 | 39.5% | 26.5 | 39.5% | -0.13 | — | — | 0.29 | — |
| — | 1.02 | 2.15 | 1.58 | +0.79 | 39.4% | 27 | 39.4% | -0.21 | 0.20 | 0.01 | 0.40 | — |
| — | 0.80 | 1.75 | 1.27 | +0.68 | 39.3% | 27.5 | 39.3% | -0.32 | 0.41 | 0.27 | 0.55 | — |
| — | 0.64 | 0.78 | 0.71 | +0.56 | 39.4% | 28 | 39.4% | -0.45 | 0.54 | 0.31 | 0.76 | — |
| — | 0.38 | 0.68 | 0.53 | +0.43 | 39.6% | 28.5 | 39.6% | -0.58 | 0.72 | 0.51 | 0.93 | — |
| — | 0.15 | 0.40 | 0.28 | +0.31 | 39.9% | 29 | 39.9% | -0.69 | 1.08 | 0.97 | 1.19 | — |
| — | 0.01 | 0.51 | 0.26 | +0.21 | 40.3% | 29.5 | 40.3% | -0.79 | 1.44 | 1.23 | 1.65 | — |
| — | 0.10 | 0.15 | 0.12 | +0.14 | 40.8% | 30 | 40.8% | -0.87 | 1.94 | 1.72 | 2.15 | — |
| — | — | 0.33 | — | +0.09 | 41.4% | 30.5 | 41.4% | -0.92 | 2.44 | 2.25 | 2.64 | — |
| — | — | 0.75 | — | +0.05 | 42.1% | 31 | 42.1% | -0.95 | 2.85 | 1.69 | 4.00 | — |
| — | — | 0.75 | — | +0.03 | 42.9% | 31.5 | 42.9% | -0.98 | 3.60 | 2.30 | 4.90 | — |
| — | — | 0.56 | — | +0.02 | 43.8% | 32 | 43.8% | -0.99 | 3.85 | 2.80 | 4.90 | — |
| — | 0.01 | 0.54 | 0.28 | +0.01 | 44.8% | 32.5 | 44.8% | -1.00 | 3.92 | 3.30 | 4.55 | — |
| — | — | 0.53 | — | +0.01 | 45.8% | 33 | 45.8% | -1.00 | 4.95 | 4.75 | 5.15 | — |
| — | — | 0.52 | — | +0.00 | 46.9% | 33.5 | 46.9% | -1.00 | 5.50 | 5.10 | 5.90 | — |
| — | — | 0.51 | — | +0.00 | 48.0% | 34 | 48.0% | -1.00 | 6.08 | 4.90 | 7.25 | — |
| — | — | 0.51 | — | +0.00 | 49.2% | 34.5 | 49.2% | -1.00 | 6.35 | 6.00 | 6.70 | — |
| — | — | 0.51 | — | +0.00 | 50.5% | 35 | 50.5% | -1.00 | 6.95 | 6.70 | 7.20 | — |
| — | — | 0.50 | — | +0.00 | 51.9% | 35.5 | 51.9% | -1.00 | 7.72 | 7.15 | 8.30 | — |
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.