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 | |
| — | 8.20 | 12.25 | 10.22 | +0.99 | 39.6% | 19 | 39.6% | -0.01 | — | — | 2.14 | — |
| — | 7.20 | 11.25 | 9.22 | +0.99 | 36.3% | 20 | 36.3% | -0.01 | 0.15 | 0.01 | 0.29 | — |
| — | 6.25 | 10.25 | 8.25 | +0.98 | 33.2% | 21 | 33.2% | -0.02 | 0.11 | 0.01 | 0.21 | — |
| — | 5.25 | 9.30 | 7.28 | +0.97 | 30.3% | 22 | 30.3% | -0.03 | — | — | 2.18 | — |
| — | 4.30 | 8.35 | 6.33 | +0.96 | 27.7% | 23 | 27.7% | -0.04 | 1.10 | 0.01 | 2.19 | — |
| — | 3.30 | 7.35 | 5.33 | +0.95 | 25.2% | 24 | 25.2% | -0.05 | — | — | 2.22 | — |
| — | 2.85 | 6.00 | 4.42 | +0.93 | 22.6% | 25 | 22.6% | -0.07 | 1.13 | 0.01 | 2.25 | — |
| — | 1.39 | 5.45 | 3.42 | +0.90 | 19.8% | 26 | 19.8% | -0.10 | — | — | 2.28 | — |
| — | 0.42 | 4.50 | 2.46 | +0.84 | 16.3% | 27 | 16.3% | -0.16 | — | — | 2.33 | — |
| — | 0.13 | 3.60 | 1.86 | +0.73 | 12.6% | 28 | 12.6% | -0.28 | — | — | 0.60 | — |
| — | — | 2.74 | — | +0.54 | 9.3% | 29 | 9.3% | -0.50 | 1.33 | 0.05 | 2.61 | — |
| — | 0.01 | 0.18 | 0.10 | +0.29 | 7.3% | 30 | 7.3% | -0.82 | 0.70 | 0.04 | 1.37 | — |
| — | 0.02 | 0.08 | 0.05 | +0.11 | 7.2% | 31 | 7.2% | -1.00 | 2.21 | 0.22 | 4.20 | — |
| — | — | 0.10 | — | +0.04 | 8.2% | 32 | 8.2% | -1.00 | 3.09 | 1.08 | 5.10 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 9.6% | 33 | 9.6% | -1.00 | 4.09 | 2.08 | 6.10 | — |
| — | — | 0.10 | — | +0.01 | 10.8% | 34 | 10.8% | -1.00 | 5.08 | 3.05 | 7.10 | — |
| — | — | 0.01 | — | +0.00 | 11.6% | 35 | 11.6% | -1.00 | 6.10 | 4.10 | 8.10 | — |
| — | — | 2.13 | — | +0.00 | 12.1% | 36 | 12.1% | -1.00 | 7.10 | 5.10 | 9.10 | — |
| — | — | 2.13 | — | +0.00 | 12.5% | 37 | 12.5% | -1.00 | 8.10 | 6.10 | 10.10 | — |
| — | — | 2.13 | — | +0.00 | 12.9% | 38 | 12.9% | -1.00 | 9.10 | 7.10 | 11.10 | — |
| — | — | 2.13 | — | +0.00 | 13.3% | 39 | 13.3% | -1.00 | 10.10 | 8.10 | 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.