Spot 28.58
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.45 | 8.05 | 7.75 | +1.00 | 54.1% | 21 | 54.1% | +0.00 | — | — | 0.03 | — |
| — | 6.80 | 7.60 | 7.20 | +1.00 | 52.8% | 21.5 | 52.8% | +0.00 | — | — | 0.04 | — |
| — | 5.70 | 7.20 | 6.45 | +1.00 | 51.2% | 22 | 51.2% | +0.00 | — | — | 0.05 | — |
| — | 5.95 | 7.45 | 6.70 | +1.00 | 49.4% | 22.5 | 49.4% | +0.00 | — | — | 0.04 | — |
| — | 5.45 | 7.65 | 6.55 | +1.00 | 47.5% | 23 | 47.5% | +0.00 | — | — | 0.02 | — |
| — | 4.95 | 5.55 | 5.25 | +1.00 | 45.4% | 23.5 | 45.4% | +0.00 | — | — | 0.05 | — |
| — | 4.35 | 5.35 | 4.85 | +1.00 | 43.3% | 24 | 43.3% | +0.00 | — | — | 0.01 | — |
| — | 3.60 | 4.40 | 4.00 | +1.00 | 41.3% | 24.5 | 41.3% | +0.00 | — | — | 0.02 | — |
| — | 3.35 | 3.80 | 3.58 | +1.00 | 39.5% | 25 | 39.5% | -0.00 | — | — | 0.05 | — |
| — | 2.99 | 3.35 | 3.17 | +1.00 | 37.7% | 25.5 | 37.7% | -0.00 | — | — | 0.02 | — |
| — | 2.43 | 2.85 | 2.64 | +1.00 | 36.2% | 26 | 36.2% | -0.00 | — | — | 0.02 | — |
| — | 1.96 | 2.20 | 2.08 | +1.00 | 34.8% | 26.5 | 34.8% | -0.00 | — | — | 0.02 | — |
| — | 1.45 | 1.81 | 1.63 | +0.99 | 33.2% | 27 | 33.2% | -0.01 | — | — | 0.01 | — |
| — | 1.02 | 1.24 | 1.13 | +0.95 | 30.8% | 27.5 | 30.8% | -0.05 | — | — | 0.02 | — |
| — | 0.58 | 0.70 | 0.64 | +0.83 | 27.8% | 28 | 27.8% | -0.17 | 0.05 | 0.04 | 0.06 | — |
| — | 0.23 | 0.28 | 0.26 | +0.54 | 25.9% | 28.5 | 25.9% | -0.46 | 0.18 | 0.16 | 0.21 | — |
| — | 0.07 | 0.08 | 0.07 | +0.22 | 26.9% | 29 | 26.9% | -0.79 | 0.51 | 0.46 | 0.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.07 | 30.5% | 29.5 | 30.5% | -0.93 | 0.98 | 0.81 | 1.15 | — |
| — | — | 0.02 | — | +0.03 | 34.8% | 30 | 34.8% | -0.98 | 1.47 | 1.23 | 1.71 | — |
| — | — | 0.01 | — | +0.01 | 37.6% | 30.5 | 37.6% | -1.00 | 1.97 | 1.52 | 2.42 | — |
| — | — | 0.01 | — | +0.00 | 39.8% | 31 | 39.8% | -1.00 | 2.70 | 2.00 | 3.40 | — |
| — | — | 0.02 | — | +0.00 | 42.0% | 31.5 | 42.0% | -1.00 | 2.80 | 2.50 | 3.10 | — |
| — | — | 0.01 | — | +0.00 | 44.3% | 32 | 44.3% | -1.00 | 3.33 | 3.10 | 3.55 | — |
| — | — | 0.08 | — | +0.00 | 49.4% | 33 | 49.4% | -1.00 | 4.60 | 4.00 | 5.20 | — |
| — | — | 0.10 | — | +0.00 | 54.7% | 34 | 54.7% | -1.00 | 5.28 | 5.00 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 59.8% | 35 | 59.8% | -1.00 | 6.35 | 6.00 | 6.70 | — |
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.