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 | |
| — | 7.00 | 10.00 | 8.50 | +0.97 | 69.5% | 20 | 69.5% | -0.03 | — | — | 0.75 | — |
| — | 6.00 | 9.00 | 7.50 | +0.95 | 73.9% | 21 | 73.9% | -0.05 | — | — | 0.75 | — |
| — | 5.00 | 8.00 | 6.50 | +0.93 | 70.7% | 22 | 70.7% | -0.07 | — | — | 0.75 | — |
| — | 5.10 | 6.80 | 5.95 | +0.91 | 64.0% | 23 | 64.0% | -0.09 | — | — | 0.75 | — |
| — | 4.75 | 5.95 | 5.35 | +0.90 | 60.1% | 23.5 | 60.1% | -0.10 | — | — | 0.75 | — |
| — | 3.70 | 6.00 | 4.85 | +0.89 | 56.2% | 24 | 56.2% | -0.11 | — | — | 0.75 | — |
| — | 3.80 | 5.00 | 4.40 | +0.88 | 52.4% | 24.5 | 52.4% | -0.12 | — | — | 0.75 | — |
| — | 2.89 | 4.55 | 3.72 | +0.87 | 48.9% | 25 | 48.9% | -0.13 | 0.40 | 0.05 | 0.75 | — |
| — | 2.60 | 4.15 | 3.38 | +0.85 | 45.6% | 25.5 | 45.6% | -0.15 | 0.28 | 0.08 | 0.48 | — |
| — | 2.45 | 3.65 | 3.05 | +0.83 | 42.8% | 26 | 42.8% | -0.17 | 0.27 | 0.06 | 0.48 | — |
| — | 2.05 | 3.90 | 2.98 | +0.80 | 40.4% | 26.5 | 40.4% | -0.20 | 0.38 | 0.29 | 0.46 | — |
| — | 2.15 | 3.10 | 2.62 | +0.77 | 38.4% | 27 | 38.4% | -0.24 | 0.48 | 0.38 | 0.59 | — |
| — | 1.79 | 2.60 | 2.19 | +0.72 | 36.9% | 27.5 | 36.9% | -0.28 | 0.61 | 0.49 | 0.73 | — |
| — | 1.47 | 2.15 | 1.81 | +0.67 | 35.8% | 28 | 35.8% | -0.34 | 0.82 | 0.65 | 0.99 | — |
| — | 1.21 | 1.67 | 1.44 | +0.60 | 35.1% | 28.5 | 35.1% | -0.40 | 0.95 | 0.79 | 1.11 | — |
| — | 1.08 | 1.34 | 1.21 | +0.54 | 34.8% | 29 | 34.8% | -0.47 | 1.16 | 0.98 | 1.34 | — |
| 1 | 0.83 | 1.11 | 0.97 | +0.47 | 34.8% | 29.5 | 34.8% | -0.53 | 1.47 | 1.33 | 1.61 | — |
| — | 0.64 | 1.02 | 0.83 | +0.41 | 35.1% | 30 | 35.1% | -0.60 | 1.81 | 1.47 | 2.16 | — |
| — | 0.55 | 0.75 | 0.65 | +0.35 | 35.8% | 30.5 | 35.8% | -0.66 | 2.15 | 1.81 | 2.49 | — |
| — | 0.38 | 0.61 | 0.49 | +0.30 | 36.7% | 31 | 36.7% | -0.71 | 2.49 | 2.12 | 2.86 | — |
| — | 0.32 | 0.49 | 0.41 | +0.26 | 37.8% | 31.5 | 37.8% | -0.75 | 3.12 | 2.35 | 3.90 | — |
| — | 0.17 | 0.46 | 0.32 | +0.23 | 39.1% | 32 | 39.1% | -0.78 | 3.60 | 2.80 | 4.40 | — |
| — | 0.01 | 0.39 | 0.20 | +0.20 | 40.6% | 32.5 | 40.6% | -0.81 | 4.04 | 2.89 | 5.20 | — |
| — | 0.12 | 0.74 | 0.43 | +0.17 | 42.2% | 33 | 42.2% | -0.84 | 4.42 | 3.70 | 5.15 | — |
| — | — | 0.75 | — | +0.16 | 43.8% | 33.5 | 43.8% | -0.86 | 4.85 | 4.25 | 5.45 | — |
| — | — | 0.60 | — | +0.14 | 45.6% | 34 | 45.6% | -0.87 | 5.35 | 4.75 | 5.95 | — |
| — | — | 0.75 | — | +0.13 | 47.3% | 34.5 | 47.3% | -0.88 | 5.85 | 4.95 | 6.75 | — |
| — | — | 0.75 | — | +0.12 | 49.0% | 35 | 49.0% | -0.90 | 6.25 | 5.30 | 7.20 | — |
| — | — | 0.75 | — | +0.11 | 50.8% | 35.5 | 50.8% | -0.91 | 6.80 | 6.05 | 7.55 | — |
| — | — | 0.75 | — | +0.10 | 52.4% | 36 | 52.4% | -0.91 | 7.25 | 6.50 | 8.00 | — |
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.