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 | |
| — | 8.25 | 9.05 | 8.65 | +0.93 | 40.3% | 20 | 40.3% | -0.07 | 0.34 | 0.17 | 0.51 | — |
| — | 7.35 | 8.15 | 7.75 | +0.91 | 38.6% | 21 | 38.6% | -0.10 | — | — | 0.60 | — |
| — | 6.50 | 7.25 | 6.88 | +0.88 | 37.5% | 22 | 37.5% | -0.12 | 0.46 | 0.20 | 0.72 | — |
| — | 5.70 | 6.50 | 6.10 | +0.84 | 36.6% | 23 | 36.6% | -0.16 | 0.58 | 0.28 | 0.89 | — |
| — | 4.95 | 5.65 | 5.30 | +0.80 | 35.9% | 24 | 35.9% | -0.20 | 0.83 | 0.73 | 0.94 | — |
| — | 4.25 | 4.90 | 4.58 | +0.75 | 35.3% | 25 | 35.3% | -0.25 | 1.08 | 0.77 | 1.39 | — |
| — | 3.60 | 4.10 | 3.85 | +0.70 | 34.7% | 26 | 34.7% | -0.31 | 1.49 | 1.28 | 1.70 | — |
| — | 3.00 | 3.55 | 3.27 | +0.64 | 34.2% | 27 | 34.2% | -0.37 | 1.81 | 1.63 | 1.99 | — |
| — | 2.39 | 2.99 | 2.69 | +0.58 | 33.7% | 28 | 33.7% | -0.43 | 2.19 | 1.99 | 2.39 | — |
| — | 1.91 | 2.42 | 2.17 | +0.51 | 33.2% | 29 | 33.2% | -0.50 | 2.82 | 2.59 | 3.05 | — |
| — | 1.55 | 2.03 | 1.79 | +0.45 | 32.8% | 30 | 32.8% | -0.57 | 3.35 | 3.10 | 3.60 | — |
| — | 1.19 | 1.67 | 1.43 | +0.39 | 32.5% | 31 | 32.5% | -0.63 | 3.90 | 3.60 | 4.20 | — |
| — | 1.05 | 1.38 | 1.22 | +0.34 | 32.2% | 32 | 32.2% | -0.69 | 4.67 | 4.40 | 4.95 | — |
| — | 0.71 | 1.21 | 0.96 | +0.28 | 32.0% | 33 | 32.0% | -0.74 | 5.58 | 5.10 | 6.05 | — |
| — | 0.66 | 0.90 | 0.78 | +0.24 | 31.9% | 34 | 31.9% | -0.79 | 6.25 | 5.85 | 6.65 | — |
| — | 0.34 | 0.93 | 0.64 | +0.20 | 31.9% | 35 | 31.9% | -0.84 | 7.12 | 6.85 | 7.40 | — |
| — | 0.40 | 0.72 | 0.56 | +0.16 | 31.9% | 36 | 31.9% | -0.88 | 8.00 | 7.50 | 8.50 | — |
| — | 0.14 | 0.60 | 0.37 | +0.13 | 32.1% | 37 | 32.1% | -0.91 | 8.93 | 8.50 | 9.35 | — |
| — | 0.04 | 0.56 | 0.30 | +0.11 | 32.3% | 38 | 32.3% | -0.95 | 9.85 | 9.40 | 10.30 | — |
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.