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 | |
| — | 7.50 | 8.90 | 8.20 | +1.00 | 47.3% | 21 | 47.3% | -0.00 | — | — | 0.02 | — |
| — | 6.85 | 8.70 | 7.78 | +1.00 | 45.4% | 21.5 | 45.4% | -0.00 | — | — | 0.02 | — |
| — | 6.50 | 7.30 | 6.90 | +1.00 | 43.5% | 22 | 43.5% | -0.00 | — | — | 0.03 | — |
| — | 6.00 | 7.50 | 6.75 | +1.00 | 41.5% | 22.5 | 41.5% | -0.00 | — | — | 0.05 | — |
| — | 5.50 | 7.00 | 6.25 | +1.00 | 39.5% | 23 | 39.5% | -0.00 | — | — | 0.02 | — |
| — | 5.00 | 5.70 | 5.35 | +1.00 | 37.6% | 23.5 | 37.6% | -0.00 | — | — | 0.06 | — |
| — | 4.50 | 5.00 | 4.75 | +1.00 | 35.7% | 24 | 35.7% | -0.00 | — | — | 0.08 | — |
| — | 4.00 | 4.75 | 4.38 | +1.00 | 33.8% | 24.5 | 33.8% | -0.00 | — | — | 0.08 | — |
| — | 3.50 | 3.95 | 3.73 | +1.00 | 32.1% | 25 | 32.1% | -0.00 | — | — | 0.08 | — |
| — | 3.00 | 3.45 | 3.23 | +0.99 | 30.4% | 25.5 | 30.4% | -0.01 | — | — | 0.06 | — |
| — | 2.48 | 3.05 | 2.77 | +0.98 | 28.8% | 26 | 28.8% | -0.02 | — | — | 0.08 | — |
| — | 1.94 | 2.54 | 2.24 | +0.96 | 27.2% | 26.5 | 27.2% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.56 | 1.76 | 1.66 | +0.92 | 25.6% | 27 | 25.6% | -0.08 | 0.03 | 0.02 | 0.04 | — |
| — | 1.00 | 1.36 | 1.18 | +0.85 | 24.2% | 27.5 | 24.2% | -0.15 | 0.07 | 0.06 | 0.09 | — |
| — | 0.74 | 0.86 | 0.80 | +0.72 | 23.2% | 28 | 23.2% | -0.29 | 0.14 | 0.10 | 0.18 | — |
| — | 0.40 | 0.49 | 0.45 | +0.53 | 22.7% | 28.5 | 22.7% | -0.47 | 0.35 | 0.34 | 0.36 | — |
| — | 0.20 | 0.27 | 0.23 | +0.34 | 22.8% | 29 | 22.8% | -0.66 | 0.60 | 0.54 | 0.67 | — |
| — | 0.09 | 0.12 | 0.10 | +0.20 | 23.3% | 29.5 | 23.3% | -0.81 | — | — | — | — |
| — | — | — | — | +0.10 | 24.0% | 30 | 24.0% | -0.91 | — | — | — | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 24.8% | 30.5 | 24.8% | -0.97 | 1.98 | 1.53 | 2.42 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 25.6% | 31 | 25.6% | -1.00 | 2.33 | 2.03 | 2.63 | — |
| — | — | 0.07 | — | +0.01 | 26.3% | 31.5 | 26.3% | -1.00 | 3.29 | 2.47 | 4.10 | — |
| — | — | 0.07 | — | +0.00 | 27.1% | 32 | 27.1% | -1.00 | 3.70 | 3.00 | 4.40 | — |
| — | — | 0.10 | — | +0.00 | 28.0% | 32.5 | 28.0% | -1.00 | 4.17 | 3.50 | 4.85 | — |
| — | — | 0.10 | — | +0.00 | 29.3% | 33 | 29.3% | -1.00 | 4.67 | 4.00 | 5.35 | — |
| — | — | 0.09 | — | +0.00 | 30.7% | 33.5 | 30.7% | -1.00 | 5.17 | 4.50 | 5.85 | — |
| — | — | 0.03 | — | +0.00 | 32.5% | 34 | 32.5% | -1.00 | 5.62 | 5.00 | 6.25 | — |
| — | — | 0.02 | — | +0.00 | 36.7% | 35 | 36.7% | -1.00 | 6.28 | 6.00 | 6.55 | — |
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.