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 | |
| — | 9.95 | 10.80 | 10.38 | +0.99 | 43.2% | 18 | — | — | — | — | 0.08 | — |
| — | 9.00 | 9.80 | 9.40 | — | — | 19 | — | — | — | — | 0.29 | — |
| — | 8.05 | 8.85 | 8.45 | — | — | 20 | — | — | — | — | 0.35 | — |
| — | 7.10 | 7.90 | 7.50 | — | — | 21 | — | — | 0.27 | 0.14 | 0.40 | — |
| — | 6.20 | 7.00 | 6.60 | — | — | 22 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 5.30 | 6.10 | 5.70 | — | — | 23 | — | — | — | — | 0.57 | — |
| — | 4.50 | 5.25 | 4.88 | — | — | 24 | 34.6% | -0.16 | 0.56 | 0.42 | 0.71 | — |
| — | 3.75 | 4.45 | 4.10 | +0.79 | 33.8% | 25 | 33.8% | -0.22 | 0.79 | 0.60 | 0.98 | — |
| — | 3.05 | 3.70 | 3.38 | +0.72 | 33.3% | 26 | 33.3% | -0.29 | 1.09 | 0.91 | 1.27 | — |
| 114 | 2.35 | 3.05 | 2.70 | +0.65 | 32.9% | 27 | 32.9% | -0.36 | 1.17 | 0.89 | 1.45 | 623 |
| 272 | 1.81 | 2.44 | 2.12 | +0.56 | 32.6% | 28 | 32.6% | -0.45 | 1.73 | 1.44 | 2.02 | 700 |
| — | 1.36 | 1.88 | 1.62 | +0.48 | 32.5% | 29 | 32.5% | -0.53 | 2.35 | 2.06 | 2.63 | — |
| — | 0.98 | 1.52 | 1.25 | +0.40 | 32.4% | 30 | 32.4% | -0.61 | 2.90 | 2.66 | 3.15 | — |
| — | 0.82 | 1.15 | 0.98 | +0.33 | 32.4% | 31 | 32.4% | -0.68 | 3.80 | 3.60 | 4.00 | — |
| — | 0.61 | 0.92 | 0.77 | +0.26 | 32.5% | 32 | 32.5% | -0.75 | 4.30 | 4.00 | 4.60 | — |
| — | 0.29 | 0.74 | 0.52 | +0.21 | 32.7% | 33 | 32.7% | -0.80 | 5.12 | 4.80 | 5.45 | — |
| — | 0.32 | 0.62 | 0.47 | +0.16 | 32.9% | 34 | 32.9% | -0.85 | 5.97 | 5.55 | 6.40 | — |
| — | 0.22 | 0.53 | 0.38 | +0.13 | 33.1% | 35 | 33.1% | -0.90 | 6.88 | 6.50 | 7.25 | — |
| — | 0.03 | 0.46 | 0.24 | +0.10 | 33.4% | 36 | 33.4% | -0.93 | 7.83 | 7.40 | 8.25 | — |
| — | 0.08 | 0.40 | 0.24 | +0.08 | 33.7% | 37 | 33.7% | -0.96 | 8.78 | 8.35 | 9.20 | — |
| — | — | 0.39 | — | +0.06 | 34.1% | 38 | 34.1% | -0.99 | 9.75 | 9.35 | 10.15 | — |
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.