Spot 28.98
· 176 contratti su 4 scadenze
· fonte ibkr
· catturata 15/10 02:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.70 | 12.60 | 12.15 | +1.00 | 77.8% | 17 | 77.8% | +0.00 | — | — | 0.05 | — |
| — | 10.70 | 11.70 | 11.20 | +1.00 | 73.5% | 18 | 73.5% | +0.00 | — | — | 1.05 | — |
| — | 9.70 | 10.80 | 10.25 | +1.00 | 69.2% | 19 | 69.2% | +0.00 | — | — | 0.75 | — |
| — | 8.70 | 9.90 | 9.30 | +1.00 | 65.2% | 20 | 65.2% | +0.00 | — | — | 0.75 | — |
| — | 7.70 | 9.00 | 8.35 | +1.00 | 61.5% | 21 | 61.5% | +0.00 | — | — | 0.75 | — |
| — | 6.70 | 8.20 | 7.45 | +1.00 | 58.3% | 22 | 58.3% | +0.00 | — | — | 0.75 | — |
| — | 5.70 | 7.10 | 6.40 | +1.00 | 55.4% | 23 | 55.4% | +0.00 | — | — | 0.75 | — |
| — | 4.70 | 5.10 | 4.90 | +1.00 | 52.9% | 24 | 52.9% | +0.00 | — | — | 0.05 | — |
| — | 3.70 | 4.10 | 3.90 | +1.00 | 50.9% | 25 | 50.9% | -0.00 | — | — | 0.05 | — |
| — | 2.60 | 3.10 | 2.85 | +1.00 | 49.2% | 26 | 49.2% | -0.00 | — | — | 0.75 | — |
| — | 1.75 | 2.05 | 1.90 | +0.98 | 47.8% | 27 | 47.8% | -0.02 | — | — | 0.05 | — |
| — | 0.80 | 1.25 | 1.02 | +0.84 | 46.8% | 28 | 46.8% | -0.16 | 0.07 | 0.05 | 0.10 | — |
| — | 0.25 | 0.40 | 0.33 | +0.50 | 46.1% | 29 | 46.1% | -0.50 | 0.35 | 0.20 | 0.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.16 | 45.6% | 30 | 45.6% | -0.84 | 1.20 | 1.05 | 1.35 | — |
| — | — | 0.15 | — | +0.02 | 45.5% | 31 | 45.5% | -0.98 | 2.12 | 1.95 | 2.30 | — |
| — | — | 0.05 | — | +0.00 | 45.5% | 32 | 45.5% | -1.00 | 3.12 | 2.95 | 3.30 | — |
| — | — | 0.05 | — | +0.00 | 45.8% | 33 | 45.8% | -1.00 | 4.05 | 3.90 | 4.20 | — |
| — | — | 0.05 | — | +0.00 | 46.2% | 34 | 46.2% | -1.00 | 5.00 | 4.70 | 5.30 | — |
| — | — | 0.05 | — | +0.00 | 46.8% | 35 | 46.8% | -1.00 | 6.05 | 5.80 | 6.30 | — |
| — | — | 0.20 | — | +0.00 | 47.6% | 36 | 47.6% | -1.00 | 6.75 | 6.20 | 7.30 | — |
| — | — | 0.10 | — | +0.00 | 48.5% | 37 | 48.5% | -1.00 | 7.55 | 6.80 | 8.30 | — |
| — | — | 0.05 | — | +0.00 | 49.5% | 38 | 49.5% | -1.00 | 8.55 | 7.80 | 9.30 | — |
| — | — | 0.05 | — | +0.00 | 50.6% | 39 | 50.6% | -1.00 | 9.70 | 9.00 | 10.40 | — |
| — | — | 0.05 | — | +0.00 | 51.8% | 40 | 51.8% | -1.00 | 10.55 | 9.80 | 11.30 | — |
| — | — | 0.05 | — | +0.00 | 53.1% | 41 | 53.1% | -1.00 | 11.55 | 10.40 | 12.70 | — |
| — | — | 0.05 | — | +0.00 | 54.5% | 42 | 54.5% | -1.00 | 12.50 | 11.40 | 13.60 | — |
| — | — | 0.05 | — | +0.00 | 55.9% | 43 | 55.9% | -1.00 | 13.65 | 12.70 | 14.60 | — |
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.