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 | |
| — | 8.00 | 9.40 | 8.70 | +1.00 | 46.3% | 20 | 46.3% | -0.00 | — | — | 0.50 | — |
| — | 7.00 | 8.40 | 7.70 | +1.00 | 45.2% | 21 | 45.2% | -0.00 | — | — | 0.50 | — |
| — | 5.95 | 7.40 | 6.67 | +1.00 | 43.3% | 22 | 43.3% | -0.00 | — | — | 0.51 | — |
| — | 5.00 | 6.25 | 5.62 | +0.99 | 41.2% | 23 | 41.2% | -0.01 | — | — | 0.61 | — |
| — | 4.00 | 5.25 | 4.62 | +0.98 | 39.2% | 24 | 39.2% | -0.02 | — | — | 0.24 | — |
| — | 3.00 | 4.25 | 3.62 | +0.95 | 37.6% | 25 | 37.6% | -0.05 | — | — | 0.14 | — |
| — | 2.54 | 3.75 | 3.15 | +0.92 | 37.0% | 25.5 | 37.0% | -0.08 | — | — | 0.56 | — |
| — | 2.12 | 3.35 | 2.73 | +0.88 | 36.5% | 26 | 36.5% | -0.12 | 0.15 | 0.11 | 0.20 | — |
| — | 1.71 | 2.65 | 2.18 | +0.82 | 36.1% | 26.5 | 36.1% | -0.18 | — | — | 0.42 | — |
| — | 1.18 | 2.25 | 1.72 | +0.74 | 35.8% | 27 | 35.8% | -0.26 | 0.41 | 0.21 | 0.60 | — |
| — | 1.05 | 1.28 | 1.17 | +0.65 | 35.6% | 27.5 | 35.6% | -0.35 | 0.47 | 0.40 | 0.55 | — |
| — | 0.80 | 0.97 | 0.89 | +0.55 | 35.5% | 28 | 35.5% | -0.45 | 0.68 | 0.60 | 0.75 | — |
| — | 0.59 | 0.69 | 0.64 | +0.45 | 35.5% | 28.5 | 35.5% | -0.55 | 0.94 | 0.73 | 1.15 | — |
| — | 0.39 | 0.51 | 0.45 | +0.36 | 35.6% | 29 | 35.6% | -0.65 | 1.28 | 1.12 | 1.45 | — |
| — | 0.07 | 0.70 | 0.39 | +0.27 | 35.8% | 29.5 | 35.8% | -0.73 | 1.61 | 1.30 | 1.93 | — |
| — | 0.20 | 0.30 | 0.25 | +0.20 | 36.0% | 30 | 36.0% | -0.81 | 2.02 | 1.74 | 2.31 | — |
| — | 0.01 | 0.41 | 0.21 | +0.14 | 36.3% | 30.5 | 36.3% | -0.87 | 2.33 | 1.96 | 2.70 | — |
| — | 0.06 | 0.13 | 0.10 | +0.10 | 36.6% | 31 | 36.6% | -0.91 | 2.79 | 2.37 | 3.20 | — |
| — | — | 0.12 | — | +0.07 | 37.0% | 31.5 | 37.0% | -0.94 | 3.21 | 2.82 | 3.60 | — |
| — | — | 0.08 | — | +0.04 | 37.4% | 32 | 37.4% | -0.97 | 3.70 | 3.30 | 4.10 | — |
| — | — | 0.16 | — | +0.03 | 37.8% | 32.5 | 37.8% | -0.99 | 4.22 | 3.75 | 4.70 | — |
| — | — | 0.11 | — | +0.02 | 38.2% | 33 | 38.2% | -1.00 | 4.67 | 4.25 | 5.10 | — |
| — | — | 0.53 | — | +0.01 | 38.7% | 33.5 | 38.7% | -1.00 | 5.38 | 5.10 | 5.65 | — |
| — | — | 0.52 | — | +0.01 | 39.2% | 34 | 39.2% | -1.00 | 5.83 | 5.60 | 6.05 | — |
| — | — | 0.71 | — | +0.00 | 40.1% | 35 | 40.1% | -1.00 | 6.72 | 6.45 | 7.00 | — |
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.