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 | |
| — | 7.95 | 9.45 | 8.70 | +1.00 | 53.4% | 20 | 53.4% | -0.00 | — | — | 0.75 | — |
| — | 6.95 | 9.00 | 7.97 | +1.00 | 50.9% | 21 | 50.9% | -0.00 | — | — | 0.91 | — |
| — | 5.95 | 8.00 | 6.97 | +1.00 | 49.0% | 22 | 49.0% | -0.00 | — | — | 0.91 | — |
| — | 5.00 | 7.40 | 6.20 | +1.00 | 47.0% | 23 | 47.0% | -0.00 | — | — | 0.91 | — |
| — | 4.80 | 5.30 | 5.05 | +0.99 | 44.8% | 24 | 44.8% | -0.01 | — | — | 0.60 | — |
| — | 3.15 | 4.35 | 3.75 | +0.98 | 42.4% | 25 | 42.4% | -0.02 | — | — | 0.93 | — |
| — | 2.65 | 3.85 | 3.25 | +0.97 | 41.2% | 25.5 | 41.2% | -0.03 | — | — | 0.28 | — |
| — | 2.15 | 3.35 | 2.75 | +0.95 | 40.1% | 26 | 40.1% | -0.05 | — | — | 0.19 | — |
| — | 1.98 | 2.82 | 2.40 | +0.92 | 39.0% | 26.5 | 39.0% | -0.08 | 0.07 | 0.05 | 0.09 | — |
| — | 1.97 | 3.35 | 2.66 | +0.87 | 38.0% | 27 | 38.0% | -0.13 | 0.13 | 0.04 | 0.22 | — |
| — | 1.38 | 2.00 | 1.69 | +0.81 | 37.2% | 27.5 | 37.2% | -0.19 | 0.21 | 0.16 | 0.26 | — |
| — | 1.06 | 1.62 | 1.34 | +0.73 | 36.5% | 28 | 36.5% | -0.27 | 0.29 | 0.21 | 0.37 | — |
| — | 0.87 | 1.14 | 1.00 | +0.63 | 35.9% | 28.5 | 35.9% | -0.37 | 0.48 | 0.41 | 0.55 | — |
| — | 0.59 | 0.77 | 0.68 | +0.52 | 35.6% | 29 | 35.6% | -0.48 | 0.69 | 0.62 | 0.77 | — |
| — | 0.42 | 0.56 | 0.49 | +0.42 | 35.5% | 29.5 | 35.5% | -0.59 | 1.03 | 0.76 | 1.30 | — |
| — | 0.25 | 0.36 | 0.30 | +0.31 | 35.5% | 30 | 35.5% | -0.69 | 1.33 | 1.01 | 1.66 | — |
| — | 0.17 | 0.25 | 0.21 | +0.23 | 35.8% | 30.5 | 35.8% | -0.78 | 1.96 | 1.38 | 2.53 | — |
| — | 0.02 | 0.20 | 0.11 | — | — | 31 | 36.3% | -0.85 | 2.40 | 1.82 | 2.97 | — |
| — | 0.06 | 0.33 | 0.20 | +0.11 | 36.9% | 31.5 | 36.9% | -0.90 | 2.85 | 2.25 | 3.45 | — |
| — | 0.04 | 0.12 | 0.08 | +0.08 | 37.8% | 32 | 37.8% | -0.93 | 3.30 | 2.70 | 3.90 | — |
| — | — | 0.11 | — | +0.05 | 38.8% | 32.5 | 38.8% | -0.96 | 3.75 | 3.15 | 4.35 | — |
| — | — | 0.75 | — | +0.04 | 39.9% | 33 | 39.9% | -0.98 | 4.53 | 2.95 | 6.10 | — |
| — | — | 0.75 | — | +0.02 | 41.2% | 33.5 | 41.2% | -0.99 | 4.80 | 4.20 | 5.40 | — |
| — | — | 0.75 | — | +0.02 | 42.5% | 34 | 42.5% | -0.99 | 5.42 | 3.75 | 7.10 | — |
| — | — | 0.92 | — | +0.01 | 43.9% | 34.5 | 43.9% | -1.00 | 5.83 | 4.05 | 7.60 | — |
| — | — | 0.60 | — | +0.01 | 45.3% | 35 | 45.3% | -1.00 | 6.55 | 5.10 | 8.00 | — |
| — | — | 0.75 | — | +0.01 | 46.7% | 35.5 | 46.7% | -1.00 | 6.78 | 4.95 | 8.60 | — |
| — | — | 0.75 | — | +0.01 | 48.0% | 36 | 48.0% | -1.00 | 7.28 | 5.45 | 9.10 | — |
| — | — | 0.75 | — | +0.00 | 49.3% | 36.5 | 49.3% | -1.00 | 7.85 | 6.10 | 9.60 | — |
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.