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 | |
| — | 7.90 | 9.40 | 8.65 | +1.00 | 42.1% | 20 | 42.1% | -0.00 | — | — | 0.40 | — |
| — | 6.90 | 8.40 | 7.65 | +1.00 | 40.3% | 21 | 40.3% | -0.00 | — | — | 0.75 | — |
| — | 5.90 | 7.40 | 6.65 | +0.99 | 39.7% | 22 | 39.7% | -0.01 | — | — | 0.75 | — |
| — | 4.95 | 6.35 | 5.65 | +0.97 | 39.5% | 23 | 39.5% | -0.03 | — | — | 0.57 | — |
| — | 3.90 | 6.05 | 4.97 | +0.96 | 39.3% | 23.5 | 39.3% | -0.04 | — | — | 0.75 | — |
| — | 3.90 | 5.40 | 4.65 | +0.94 | 39.2% | 24 | 39.2% | -0.06 | — | — | 0.60 | — |
| — | 3.55 | 4.85 | 4.20 | +0.91 | 39.0% | 24.5 | 39.0% | -0.09 | — | — | 0.75 | — |
| — | 2.84 | 5.25 | 4.04 | +0.88 | 38.7% | 25 | 38.7% | -0.12 | 0.29 | 0.05 | 0.54 | — |
| — | 2.55 | 4.70 | 3.62 | +0.84 | 38.4% | 25.5 | 38.4% | -0.16 | — | — | 0.75 | — |
| — | 1.90 | 3.50 | 2.70 | +0.80 | 38.1% | 26 | 38.1% | -0.20 | 0.44 | 0.21 | 0.67 | — |
| — | 1.78 | 3.00 | 2.39 | +0.75 | 37.7% | 26.5 | 37.7% | -0.26 | 0.40 | 0.05 | 0.75 | — |
| — | 1.55 | 2.71 | 2.13 | +0.69 | 37.4% | 27 | 37.4% | -0.32 | 0.46 | 0.11 | 0.80 | — |
| — | 1.14 | 2.10 | 1.62 | +0.62 | 37.0% | 27.5 | 37.0% | -0.38 | 0.60 | 0.23 | 0.98 | — |
| — | 1.12 | 1.49 | 1.30 | +0.55 | 36.8% | 28 | 36.8% | -0.45 | 0.95 | 0.60 | 1.30 | — |
| — | 0.81 | 1.26 | 1.03 | +0.48 | 36.5% | 28.5 | 36.5% | -0.52 | 1.25 | 0.90 | 1.59 | — |
| — | 0.34 | 1.29 | 0.81 | +0.42 | 36.3% | 29 | 36.3% | -0.59 | 1.59 | 1.30 | 1.89 | — |
| — | 0.20 | 1.10 | 0.65 | +0.35 | 36.2% | 29.5 | 36.2% | -0.66 | 1.69 | 1.23 | 2.15 | — |
| — | 0.10 | 0.94 | 0.52 | +0.29 | 36.2% | 30 | 36.2% | -0.72 | 2.04 | 1.57 | 2.50 | — |
| — | 0.10 | 0.48 | 0.29 | +0.24 | 36.2% | 30.5 | 36.2% | -0.77 | 2.27 | 1.68 | 2.85 | — |
| — | 0.04 | 0.75 | 0.40 | +0.19 | 36.4% | 31 | 36.4% | -0.82 | 3.02 | 2.05 | 4.00 | — |
| — | — | 0.48 | — | +0.15 | 36.6% | 31.5 | 36.6% | -0.86 | 3.10 | 2.45 | 3.75 | — |
| — | — | 0.75 | — | +0.12 | 36.9% | 32 | 36.9% | -0.89 | 3.75 | 2.90 | 4.60 | — |
| — | — | 0.75 | — | +0.09 | 37.3% | 32.5 | 37.3% | -0.92 | 4.00 | 3.35 | 4.65 | — |
| — | — | 0.66 | — | +0.08 | 37.8% | 33 | 37.8% | -0.94 | 4.58 | 3.85 | 5.30 | — |
| — | — | 0.75 | — | +0.06 | 38.3% | 33.5 | 38.3% | -0.96 | 4.50 | 3.40 | 5.60 | — |
| — | — | 0.75 | — | +0.05 | 38.9% | 34 | 38.9% | -0.97 | 5.00 | 3.90 | 6.10 | — |
| — | — | 0.70 | — | +0.03 | 40.2% | 35 | 40.2% | -0.99 | 6.42 | 5.70 | 7.15 | — |
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.