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 | |
| 0 | 7.85 | 9.50 | 8.68 | +1.00 | 46.8% | 20 | 46.8% | -0.00 | — | — | 0.07 | 13 |
| 0 | 6.90 | 7.95 | 7.42 | +1.00 | 45.3% | 21 | 45.3% | -0.00 | — | — | 0.75 | 7 |
| — | 5.85 | 6.95 | 6.40 | +1.00 | 43.2% | 22 | 43.2% | -0.00 | — | — | 0.86 | 42 |
| — | 4.90 | 5.85 | 5.38 | — | — | 23 | — | — | — | — | 0.01 | — |
| — | 3.90 | 5.30 | 4.60 | — | — | 24 | — | — | — | — | 0.34 | — |
| — | 2.95 | 4.00 | 3.48 | — | — | 25 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 2.46 | 3.35 | 2.90 | — | — | 25.5 | — | — | — | — | 0.11 | — |
| — | 2.03 | 2.97 | 2.50 | — | — | 26 | — | — | 0.13 | 0.05 | 0.21 | — |
| — | 1.58 | 2.33 | 1.96 | — | — | 26.5 | — | — | 0.17 | 0.11 | 0.22 | — |
| — | 1.31 | 1.62 | 1.47 | — | — | 27 | — | — | 0.28 | 0.19 | 0.38 | — |
| — | 0.94 | 1.11 | 1.02 | — | — | 27.5 | 36.4% | -0.34 | 0.47 | 0.34 | 0.60 | — |
| — | 0.66 | 0.89 | 0.78 | — | — | 28 | 36.5% | -0.46 | 0.68 | 0.52 | 0.83 | — |
| — | 0.42 | 0.56 | 0.49 | +0.43 | 36.8% | 28.5 | 36.8% | -0.57 | 0.92 | 0.87 | 0.96 | — |
| — | 0.28 | 0.45 | 0.36 | +0.32 | 37.2% | 29 | 37.2% | -0.68 | 1.30 | 1.11 | 1.50 | — |
| — | 0.17 | 0.28 | 0.23 | +0.23 | 37.8% | 29.5 | 37.8% | -0.77 | 1.61 | 1.36 | 1.86 | — |
| — | 0.11 | 0.23 | 0.17 | +0.17 | 38.6% | 30 | 38.6% | -0.84 | 1.94 | 1.68 | 2.19 | — |
| — | 0.06 | 0.36 | 0.21 | +0.11 | 39.4% | 30.5 | 39.4% | -0.89 | 2.58 | 1.95 | 3.20 | — |
| — | 0.04 | 0.13 | 0.09 | +0.08 | 40.4% | 31 | 40.4% | -0.93 | 2.83 | 2.50 | 3.15 | — |
| — | — | 0.75 | — | +0.05 | 41.4% | 31.5 | 41.4% | -0.96 | 3.44 | 2.88 | 4.00 | — |
| — | — | 0.10 | — | +0.03 | 42.3% | 32 | 42.3% | -0.97 | 4.17 | 3.35 | 5.00 | — |
| — | — | 0.75 | — | +0.02 | 43.1% | 32.5 | 43.1% | -0.99 | 4.40 | 3.85 | 4.95 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 43.7% | 33 | 43.7% | -1.00 | 5.20 | 4.35 | 6.05 | — |
| — | — | 0.86 | — | +0.01 | 44.0% | 33.5 | 44.0% | -1.00 | 5.40 | 4.85 | 5.95 | — |
| — | — | 0.86 | — | +0.00 | 44.2% | 34 | 44.2% | -1.00 | 5.97 | 5.35 | 6.60 | — |
| — | — | 0.86 | — | +0.00 | 44.1% | 35 | 44.1% | -1.00 | 7.17 | 6.30 | 8.05 | — |
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.