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 | 12.00 | 9.97 | +0.99 | 97.2% | 19 | 97.2% | -0.01 | — | — | 2.13 | — |
| — | 7.15 | 11.20 | 9.18 | +0.98 | 91.9% | 20 | 91.9% | -0.02 | — | — | 2.13 | — |
| — | 6.00 | 10.20 | 8.10 | +0.97 | 87.0% | 21 | 87.0% | -0.03 | — | — | 2.13 | — |
| — | 5.05 | 9.20 | 7.12 | +0.96 | 81.0% | 22 | 81.0% | -0.04 | — | — | 2.13 | — |
| — | 3.95 | 8.15 | 6.05 | +0.95 | 73.8% | 23 | 73.8% | -0.05 | — | — | 2.13 | — |
| — | 2.97 | 7.20 | 5.08 | +0.93 | 65.6% | 24 | 65.6% | -0.07 | — | — | 2.13 | — |
| — | 2.60 | 6.75 | 4.67 | +0.92 | 61.2% | 24.5 | 61.2% | -0.08 | — | — | 2.13 | — |
| — | 2.25 | 6.25 | 4.25 | +0.90 | 56.7% | 25 | 56.7% | -0.10 | — | — | 2.13 | — |
| — | 1.63 | 5.75 | 3.69 | +0.88 | 52.0% | 25.5 | 52.0% | -0.12 | — | — | 2.13 | — |
| — | 1.83 | 5.25 | 3.54 | +0.86 | 46.9% | 26 | 46.9% | -0.14 | — | — | 2.13 | — |
| — | 0.50 | 4.75 | 2.62 | +0.83 | 41.5% | 26.5 | 41.5% | -0.17 | — | — | 2.13 | — |
| — | 0.17 | 4.25 | 2.21 | +0.79 | 35.6% | 27 | 35.6% | -0.21 | — | — | 2.13 | — |
| — | — | 3.75 | — | +0.74 | 29.3% | 27.5 | 29.3% | -0.26 | — | — | 2.14 | — |
| — | 0.26 | 3.25 | 1.75 | +0.68 | 23.0% | 28 | 23.0% | -0.32 | — | — | 0.11 | — |
| — | — | 2.79 | — | — | — | 28.5 | 17.6% | -0.41 | — | — | 2.19 | — |
| — | — | 2.40 | — | +0.48 | 13.6% | 29 | 13.6% | -0.53 | — | — | 2.30 | — |
| — | — | 0.10 | — | +0.34 | 11.6% | 29.5 | — | — | — | — | 2.58 | — |
| — | — | 0.07 | — | — | — | 30 | — | — | — | — | 2.29 | — |
| — | — | 2.13 | — | +0.08 | 13.6% | 30.5 | 13.6% | -0.94 | — | — | 3.60 | — |
| — | — | 0.09 | — | +0.02 | 16.4% | 31 | 16.4% | -1.00 | 2.10 | 0.10 | 4.10 | — |
| — | — | 2.13 | — | +0.01 | 18.9% | 31.5 | 18.9% | -1.00 | 3.06 | 1.52 | 4.60 | — |
| — | — | 0.04 | — | +0.00 | 21.1% | 32 | 21.1% | -1.00 | 2.96 | 0.83 | 5.10 | — |
| — | — | 2.13 | — | +0.00 | 23.0% | 32.5 | 23.0% | -1.00 | 3.55 | 1.50 | 5.60 | — |
| — | — | 2.13 | — | +0.00 | 24.6% | 33 | 24.6% | -1.00 | 3.96 | 1.83 | 6.10 | — |
| — | — | 2.13 | — | +0.00 | 26.1% | 33.5 | 26.1% | -1.00 | 4.42 | 2.33 | 6.50 | — |
| — | — | 2.13 | — | +0.00 | 27.6% | 34 | 27.6% | -1.00 | 4.96 | 2.83 | 7.10 | — |
| — | — | 2.13 | — | +0.00 | 30.6% | 35 | 30.6% | -1.00 | 6.12 | 4.15 | 8.10 | — |
| — | — | 2.13 | — | +0.00 | 33.7% | 36 | 33.7% | -1.00 | 6.92 | 4.85 | 9.00 | — |
| — | — | 2.13 | — | +0.00 | 36.4% | 37 | 36.4% | -1.00 | 7.97 | 5.85 | 10.10 | — |
| — | — | 2.13 | — | +0.00 | 38.2% | 38 | 38.2% | -1.00 | 8.97 | 6.85 | 11.10 | — |
| — | — | 2.13 | — | +0.00 | 38.3% | 39 | 38.3% | -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.