Spot 29.02
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.75 | 10.10 | 9.43 | +1.00 | 58.1% | 20 | 58.1% | +0.00 | — | — | 0.65 | — |
| — | 7.80 | 8.10 | 7.95 | +1.00 | 58.3% | 21 | 58.3% | +0.00 | — | — | 0.65 | — |
| — | 6.80 | 7.15 | 6.97 | +1.00 | 54.8% | 22 | 54.8% | +0.00 | — | — | 0.65 | — |
| — | 5.75 | 6.10 | 5.92 | +1.00 | 50.4% | 23 | 50.4% | -0.00 | — | — | 0.65 | — |
| — | 4.65 | 5.90 | 5.28 | +1.00 | 46.6% | 24 | 46.6% | -0.00 | — | — | 0.43 | — |
| — | 3.75 | 4.10 | 3.92 | +1.00 | 43.8% | 25 | 43.8% | -0.00 | — | — | 0.65 | — |
| — | 3.30 | 3.65 | 3.48 | +1.00 | 42.8% | 25.5 | 42.8% | -0.00 | — | — | 0.65 | — |
| — | 2.84 | 3.20 | 3.02 | +0.99 | 42.1% | 26 | 42.1% | -0.01 | — | — | 0.04 | — |
| — | 2.15 | 2.72 | 2.44 | +0.98 | 41.5% | 26.5 | 41.5% | -0.02 | — | — | 0.03 | — |
| — | 1.58 | 2.20 | 1.89 | +0.96 | 41.0% | 27 | 41.0% | -0.04 | — | — | 0.07 | — |
| — | 1.00 | 1.70 | 1.35 | +0.90 | 40.6% | 27.5 | 40.6% | -0.10 | 0.17 | 0.03 | 0.30 | — |
| — | 0.83 | 1.38 | 1.10 | +0.81 | 40.1% | 28 | 40.1% | -0.19 | 0.12 | 0.08 | 0.17 | — |
| — | 0.48 | 1.00 | 0.74 | +0.68 | 39.8% | 28.5 | 39.8% | -0.32 | 0.24 | 0.17 | 0.32 | — |
| — | 0.41 | 0.50 | 0.46 | +0.52 | 39.8% | 29 | 39.8% | -0.48 | 0.61 | 0.41 | 0.82 | — |
| — | 0.12 | 0.30 | 0.21 | +0.36 | 40.2% | 29.5 | 40.2% | -0.64 | 0.79 | 0.67 | 0.90 | — |
| — | 0.10 | 0.18 | 0.14 | +0.22 | 40.7% | 30 | 40.7% | -0.78 | 1.19 | 0.87 | 1.51 | — |
| — | 0.05 | 0.11 | 0.08 | +0.13 | 41.2% | 30.5 | 41.2% | -0.87 | 1.82 | 1.45 | 2.20 | — |
| — | — | 0.54 | — | +0.07 | 41.7% | 31 | 41.7% | -0.94 | 2.33 | 1.97 | 2.68 | — |
| — | — | 0.20 | — | +0.03 | 42.0% | 31.5 | 42.0% | -0.97 | 2.80 | 2.20 | 3.40 | — |
| — | — | 0.05 | — | +0.01 | 42.1% | 32 | 42.1% | -0.99 | 3.33 | 2.75 | 3.90 | — |
| — | — | 0.01 | — | +0.01 | 42.2% | 32.5 | 42.2% | -1.00 | 4.12 | 2.65 | 5.60 | — |
| — | — | 0.65 | — | +0.00 | 42.2% | 33 | 42.2% | -1.00 | 4.23 | 2.96 | 5.50 | — |
| — | — | 0.65 | — | +0.00 | 42.2% | 33.5 | 42.2% | -1.00 | 4.80 | 3.70 | 5.90 | — |
| — | — | 0.65 | — | +0.00 | 42.2% | 34 | 42.2% | -1.00 | 5.28 | 3.45 | 7.10 | — |
| — | — | 0.65 | — | +0.00 | 42.2% | 34.5 | 42.2% | -1.00 | 5.83 | 5.20 | 6.45 | — |
| 7 | — | 0.65 | — | +0.00 | 42.2% | 35 | 42.2% | -1.00 | 6.17 | 5.90 | 6.45 | — |
| — | — | 0.65 | — | +0.00 | 42.4% | 35.5 | 42.4% | -1.00 | 6.70 | 6.40 | 7.00 | — |
| — | — | 0.65 | — | +0.00 | 42.8% | 36 | 42.8% | -1.00 | 7.28 | 6.80 | 7.75 | — |
| — | — | 0.65 | — | +0.00 | 43.3% | 36.5 | 43.3% | -1.00 | 7.70 | 7.20 | 8.20 | — |
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.