Spot 28.11
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 8.95 | 8.25 | +1.00 | 45.9% | 20 | 45.9% | -0.00 | — | — | 0.75 | — |
| — | 6.55 | 7.95 | 7.25 | +0.99 | 45.1% | 21 | 45.1% | -0.01 | — | — | 0.75 | — |
| — | 5.55 | 6.95 | 6.25 | +0.98 | 43.9% | 22 | 43.9% | -0.02 | — | — | 0.75 | — |
| — | 4.75 | 5.85 | 5.30 | +0.96 | 42.4% | 23 | 42.4% | -0.04 | 0.06 | 0.02 | 0.10 | — |
| — | 4.25 | 5.35 | 4.80 | +0.94 | 41.6% | 23.5 | 41.6% | -0.06 | — | — | 0.33 | — |
| — | 3.80 | 4.90 | 4.35 | +0.92 | 40.8% | 24 | 40.8% | -0.08 | 0.20 | 0.05 | 0.34 | — |
| — | 3.35 | 4.45 | 3.90 | +0.90 | 40.0% | 24.5 | 40.0% | -0.10 | — | — | 0.75 | — |
| — | 2.80 | 4.00 | 3.40 | +0.87 | 39.2% | 25 | 39.2% | -0.13 | 0.25 | 0.03 | 0.47 | — |
| — | 2.47 | 3.60 | 3.04 | +0.83 | 38.6% | 25.5 | 38.6% | -0.17 | 0.41 | 0.07 | 0.76 | — |
| — | 2.22 | 3.20 | 2.71 | +0.78 | 38.0% | 26 | 38.0% | -0.22 | 0.42 | 0.09 | 0.75 | — |
| — | 1.69 | 2.84 | 2.27 | +0.73 | 37.5% | 26.5 | 37.5% | -0.27 | 0.55 | 0.24 | 0.85 | — |
| — | 1.57 | 2.26 | 1.92 | +0.68 | 37.2% | 27 | 37.2% | -0.33 | 0.62 | 0.25 | 1.00 | — |
| — | 1.22 | 1.97 | 1.59 | +0.61 | 36.9% | 27.5 | 36.9% | -0.39 | 0.83 | 0.28 | 1.38 | — |
| — | 0.78 | 1.74 | 1.26 | +0.55 | 36.8% | 28 | 36.8% | -0.46 | 1.05 | 0.77 | 1.33 | — |
| — | 0.82 | 1.40 | 1.11 | +0.48 | 36.9% | 28.5 | 36.9% | -0.52 | 1.32 | 0.95 | 1.69 | — |
| — | 0.51 | 1.26 | 0.89 | +0.42 | 37.0% | 29 | 37.0% | -0.59 | 1.61 | 1.25 | 1.97 | — |
| — | 0.29 | 1.04 | 0.67 | +0.36 | 37.4% | 29.5 | 37.4% | -0.65 | 1.93 | 1.55 | 2.30 | — |
| — | 0.34 | 0.89 | 0.61 | +0.31 | 37.8% | 30 | 37.8% | -0.70 | 2.25 | 1.87 | 2.62 | — |
| — | 0.08 | 0.83 | 0.46 | +0.26 | 38.3% | 30.5 | — | — | 2.70 | 2.10 | 3.30 | — |
| — | 0.03 | 0.41 | 0.22 | — | — | 31 | — | — | 3.10 | 2.50 | 3.70 | — |
| — | 0.01 | 0.75 | 0.38 | +0.18 | 39.7% | 31.5 | 39.7% | -0.83 | 3.55 | 2.95 | 4.15 | — |
| — | — | 0.75 | — | +0.16 | 40.5% | 32 | 40.5% | -0.86 | 3.95 | 3.35 | 4.55 | — |
| — | — | 0.72 | — | +0.13 | 41.4% | 32.5 | 41.4% | -0.88 | 4.40 | 3.80 | 5.00 | — |
| — | — | 0.60 | — | +0.11 | 42.4% | 33 | 42.4% | -0.90 | 4.90 | 4.30 | 5.50 | — |
| — | — | 0.75 | — | +0.10 | 43.3% | 33.5 | 43.3% | -0.92 | 5.35 | 4.75 | 5.95 | — |
| — | — | 0.75 | — | +0.08 | 44.3% | 34 | 44.3% | -0.93 | 5.85 | 5.10 | 6.60 | — |
| — | — | 0.75 | — | +0.06 | 46.1% | 35 | 46.1% | -0.96 | 6.85 | 6.10 | 7.60 | — |
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.