Spot 29.05
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.95 | 11.95 | 9.95 | +1.00 | 103.9% | 19 | 103.9% | -0.00 | — | — | 2.13 | — |
| — | 6.95 | 10.95 | 8.95 | +1.00 | 92.6% | 20 | 92.6% | -0.00 | — | — | 2.13 | — |
| — | 5.95 | 9.95 | 7.95 | +1.00 | 85.9% | 21 | 85.9% | -0.00 | — | — | 2.13 | — |
| — | 4.95 | 8.95 | 6.95 | +0.99 | 79.9% | 22 | 79.9% | -0.01 | — | — | 2.13 | — |
| — | 3.95 | 7.95 | 5.95 | +0.99 | 73.3% | 23 | 73.3% | -0.01 | — | — | 2.13 | — |
| — | 3.85 | 6.95 | 5.40 | +0.98 | 65.9% | 24 | 65.9% | -0.02 | — | — | 2.13 | — |
| — | 2.45 | 6.45 | 4.45 | +0.97 | 62.0% | 24.5 | 62.0% | -0.03 | — | — | 2.13 | — |
| — | 1.95 | 5.95 | 3.95 | +0.96 | 58.1% | 25 | 58.1% | -0.04 | — | — | 2.13 | — |
| — | 2.33 | 5.45 | 3.89 | +0.95 | 54.1% | 25.5 | 54.1% | -0.05 | — | — | 2.13 | — |
| — | 1.71 | 4.95 | 3.33 | +0.93 | 49.9% | 26 | 49.9% | -0.07 | — | — | 2.13 | — |
| — | 0.45 | 4.45 | 2.45 | +0.91 | 45.0% | 26.5 | 45.0% | -0.09 | — | — | 2.13 | — |
| — | 0.03 | 3.95 | 1.99 | +0.89 | 39.3% | 27 | 39.3% | -0.11 | — | — | 2.13 | — |
| — | — | 3.45 | — | +0.86 | 32.8% | 27.5 | 32.8% | -0.14 | — | — | 2.13 | — |
| — | — | 2.94 | — | +0.82 | 25.7% | 28 | 25.7% | -0.18 | — | — | 0.03 | — |
| — | — | 2.48 | — | +0.71 | 18.6% | 28.5 | 18.6% | -0.30 | — | — | 0.12 | — |
| — | — | 1.13 | — | +0.36 | 13.2% | 29 | 13.2% | -0.65 | — | — | 0.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.05 | 12.4% | 29.5 | 12.4% | -0.99 | — | — | 2.70 | — |
| — | — | 0.15 | — | +0.01 | 14.8% | 30 | 14.8% | -1.00 | 0.90 | 0.10 | 1.70 | — |
| — | — | 1.00 | — | +0.01 | 21.4% | 30.5 | 21.4% | -1.00 | 1.90 | 0.10 | 3.70 | — |
| — | — | 0.03 | — | +0.01 | 28.5% | 31 | 28.5% | -1.00 | 1.41 | 0.22 | 2.60 | — |
| — | — | 2.13 | — | +0.01 | 34.0% | 31.5 | 34.0% | -1.00 | 2.95 | 1.25 | 4.65 | — |
| — | — | 0.02 | — | +0.01 | 38.0% | 32 | 38.0% | -1.00 | 3.55 | 2.00 | 5.10 | — |
| — | — | 2.13 | — | +0.01 | 41.2% | 32.5 | 41.2% | -1.00 | 4.03 | 2.45 | 5.60 | — |
| — | — | 0.05 | — | +0.01 | 44.0% | 33 | 44.0% | -1.00 | 4.24 | 2.38 | 6.10 | — |
| — | — | 2.13 | — | +0.00 | 46.8% | 33.5 | 46.8% | -1.00 | 5.03 | 3.45 | 6.60 | — |
| — | — | 2.13 | — | +0.00 | 49.6% | 34 | 49.6% | -1.00 | 5.12 | 3.15 | 7.10 | — |
| — | — | 2.13 | — | +0.00 | 55.0% | 35 | 55.0% | -1.00 | 6.55 | 5.00 | 8.10 | — |
| — | — | 2.13 | — | +0.00 | 59.8% | 36 | 59.8% | -1.00 | 7.35 | 5.60 | 9.10 | — |
| — | — | 2.13 | — | +0.00 | 62.9% | 37 | 62.9% | -1.00 | 8.25 | 6.40 | 10.10 | — |
| — | — | 0.02 | — | +0.00 | 63.5% | 38 | 63.5% | -1.00 | 9.35 | 7.60 | 11.10 | — |
| — | — | 2.13 | — | +0.00 | 60.2% | 39 | 60.2% | -1.00 | 10.45 | 8.80 | 12.10 | — |
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.