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 | |
| — | 7.90 | 8.35 | 8.12 | +1.00 | 56.6% | 20 | 56.6% | +0.00 | — | — | 0.75 | — |
| — | 6.90 | 7.45 | 7.17 | +1.00 | 49.3% | 21 | 49.3% | +0.00 | — | — | 0.75 | — |
| — | 5.90 | 6.45 | 6.17 | +1.00 | 45.8% | 22 | 45.8% | +0.00 | — | — | 0.75 | — |
| — | 4.90 | 5.55 | 5.22 | +1.00 | 44.5% | 23 | 44.5% | +0.00 | — | — | 0.75 | — |
| — | 3.90 | 4.35 | 4.12 | +1.00 | 44.4% | 24 | 44.4% | -0.00 | — | — | 0.75 | — |
| — | 2.95 | 3.35 | 3.15 | +1.00 | 44.8% | 25 | 44.8% | -0.00 | — | — | 0.75 | — |
| — | 2.45 | 3.15 | 2.80 | +0.99 | 45.0% | 25.5 | 45.0% | -0.01 | — | — | 0.75 | — |
| — | 1.86 | 2.69 | 2.27 | +0.97 | 45.2% | 26 | 45.2% | -0.03 | — | — | 0.75 | — |
| — | 1.39 | 2.20 | 1.79 | +0.93 | 45.4% | 26.5 | 45.4% | -0.07 | 0.10 | 0.02 | 0.18 | — |
| — | 1.00 | 1.75 | 1.38 | +0.84 | 45.6% | 27 | 45.6% | -0.16 | 0.15 | 0.08 | 0.22 | — |
| — | 0.62 | 0.99 | 0.81 | +0.71 | 45.6% | 27.5 | 45.6% | -0.29 | 0.25 | 0.20 | 0.30 | — |
| — | 0.48 | 0.74 | 0.61 | +0.54 | 45.8% | 28 | 45.8% | -0.45 | 0.49 | 0.40 | 0.59 | — |
| — | 0.27 | 0.38 | 0.33 | +0.38 | 46.1% | 28.5 | 46.1% | -0.62 | 0.77 | 0.67 | 0.86 | — |
| — | 0.14 | 0.28 | 0.21 | +0.24 | 46.2% | 29 | 46.2% | -0.76 | 1.01 | 0.90 | 1.12 | — |
| — | 0.06 | 0.10 | 0.08 | +0.13 | 46.1% | 29.5 | 46.1% | -0.87 | 1.42 | 1.19 | 1.65 | — |
| — | 0.03 | 0.13 | 0.08 | +0.06 | 45.9% | 30 | 45.9% | -0.94 | 1.82 | 1.41 | 2.23 | — |
| — | — | 0.37 | — | +0.03 | 45.8% | 30.5 | 45.8% | -0.98 | 2.39 | 1.89 | 2.89 | — |
| — | — | 0.18 | — | +0.01 | 45.7% | 31 | 45.7% | -1.00 | 2.93 | 2.76 | 3.10 | — |
| — | — | 0.75 | — | +0.00 | 45.5% | 31.5 | 45.5% | -1.00 | 3.33 | 2.75 | 3.90 | — |
| — | — | 0.05 | — | +0.00 | 45.3% | 32 | 45.3% | -1.00 | 3.85 | 3.25 | 4.45 | — |
| — | — | 0.75 | — | +0.00 | 45.1% | 32.5 | 45.1% | -1.00 | 4.35 | 3.75 | 4.95 | — |
| — | — | 0.75 | — | +0.00 | 45.0% | 33 | 45.0% | -1.00 | 5.10 | 4.50 | 5.70 | — |
| — | — | 0.75 | — | +0.00 | 45.0% | 33.5 | 45.0% | -1.00 | 5.50 | 4.90 | 6.10 | — |
| — | — | 0.75 | — | +0.00 | 45.0% | 34 | 45.0% | -1.00 | 6.03 | 5.30 | 6.75 | — |
| 0 | — | 0.75 | — | +0.00 | 45.2% | 34.5 | 45.2% | -1.00 | 6.62 | 5.95 | 7.30 | — |
| — | — | 0.75 | — | +0.00 | 45.5% | 35 | 45.5% | -1.00 | 7.15 | 6.45 | 7.85 | — |
| 0 | — | 0.75 | — | +0.00 | 45.9% | 35.5 | 45.9% | -1.00 | 7.70 | 7.05 | 8.35 | — |
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.