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 | |
| — | 6.15 | 8.75 | 7.45 | +1.00 | 35.7% | 21 | 35.7% | -0.00 | — | — | 0.04 | — |
| — | 4.80 | 8.75 | 6.78 | +1.00 | 33.3% | 22 | 33.3% | -0.00 | — | — | 0.02 | — |
| — | 5.00 | 7.60 | 6.30 | +1.00 | 32.1% | 22.5 | 32.1% | -0.00 | — | — | 0.05 | — |
| — | 5.25 | 7.75 | 6.50 | +0.99 | 30.9% | 23 | 30.9% | -0.01 | — | — | 0.07 | — |
| — | 4.65 | 5.90 | 5.28 | +0.99 | 29.8% | 23.5 | 29.8% | -0.01 | — | — | 0.06 | — |
| — | 4.55 | 5.15 | 4.85 | +0.99 | 28.7% | 24 | 28.7% | -0.01 | — | — | 0.05 | — |
| — | 4.05 | 4.65 | 4.35 | +0.98 | 27.7% | 24.5 | 27.7% | -0.02 | — | — | 0.08 | — |
| — | 3.55 | 4.15 | 3.85 | +0.97 | 26.8% | 25 | 26.8% | -0.04 | 0.05 | 0.01 | 0.09 | — |
| — | 3.10 | 3.65 | 3.38 | +0.95 | 25.9% | 25.5 | 25.9% | -0.05 | 0.05 | 0.03 | 0.07 | — |
| — | 2.55 | 3.20 | 2.88 | +0.92 | 25.1% | 26 | 25.1% | -0.08 | 0.09 | 0.06 | 0.12 | — |
| — | 2.20 | 2.53 | 2.37 | +0.87 | 24.5% | 26.5 | 24.5% | -0.13 | 0.12 | 0.09 | 0.14 | — |
| — | 1.77 | 2.05 | 1.91 | +0.82 | 23.9% | 27 | 23.9% | -0.19 | 0.20 | 0.17 | 0.23 | — |
| — | 1.32 | 1.65 | 1.49 | +0.74 | 23.4% | 27.5 | 23.4% | -0.26 | 0.28 | 0.21 | 0.34 | — |
| — | 1.04 | 1.36 | 1.20 | +0.65 | 23.1% | 28 | 23.1% | -0.36 | 0.36 | 0.23 | 0.50 | — |
| — | 0.78 | 0.89 | 0.83 | +0.54 | 22.9% | 28.5 | 22.9% | -0.46 | 0.57 | 0.42 | 0.72 | — |
| — | 0.55 | 0.62 | 0.58 | +0.44 | 22.7% | 29 | 22.7% | -0.57 | 0.82 | 0.68 | 0.97 | — |
| — | 0.37 | 0.44 | 0.41 | +0.34 | 22.7% | 29.5 | 22.7% | -0.68 | 1.24 | 1.12 | 1.35 | — |
| — | 0.25 | 0.31 | 0.28 | +0.25 | 22.9% | 30 | 22.9% | -0.77 | 1.48 | 1.25 | 1.71 | — |
| — | 0.15 | 0.22 | 0.18 | +0.18 | 23.1% | 30.5 | 23.1% | -0.84 | 2.00 | 1.69 | 2.31 | — |
| — | 0.07 | 0.18 | 0.12 | +0.13 | 23.5% | 31 | 23.5% | -0.90 | 2.43 | 2.10 | 2.76 | — |
| — | 0.06 | 0.12 | 0.09 | +0.09 | 24.0% | 31.5 | 24.0% | -0.94 | 2.90 | 2.54 | 3.25 | — |
| — | — | 0.08 | — | +0.06 | 24.6% | 32 | 24.6% | -0.97 | 3.80 | 2.60 | 5.00 | — |
| — | — | 0.25 | — | +0.04 | 25.3% | 32.5 | 25.3% | -0.99 | 3.92 | 2.03 | 5.80 | — |
| — | — | 0.07 | — | +0.03 | 26.2% | 33 | 26.2% | -1.00 | 4.37 | 2.43 | 6.30 | — |
| — | — | 0.26 | — | +0.02 | 27.1% | 33.5 | 27.1% | -1.00 | 4.90 | 3.00 | 6.80 | — |
| — | — | 0.26 | — | +0.02 | 28.2% | 34 | 28.2% | -1.00 | 5.35 | 3.45 | 7.25 | — |
| — | — | 0.05 | — | +0.01 | 30.6% | 35 | 30.6% | -1.00 | 6.40 | 5.00 | 7.80 | — |
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.