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 | |
| — | 9.45 | 10.85 | 10.15 | +0.98 | 43.2% | 19 | 43.2% | -0.02 | 0.07 | 0.03 | 0.11 | — |
| — | 8.45 | 9.30 | 8.88 | +0.98 | 41.0% | 20 | 41.0% | -0.02 | 0.07 | 0.03 | 0.12 | — |
| — | 7.55 | 8.65 | 8.10 | +0.97 | 39.3% | 21 | 39.3% | -0.03 | 0.09 | 0.01 | 0.17 | — |
| — | 6.55 | 7.55 | 7.05 | +0.95 | 37.9% | 22 | 37.9% | -0.05 | 0.12 | 0.01 | 0.23 | — |
| — | 5.70 | 6.50 | 6.10 | +0.92 | 37.0% | 23 | 37.0% | -0.08 | 0.20 | 0.04 | 0.37 | — |
| — | 4.85 | 6.15 | 5.50 | +0.89 | 36.4% | 24 | 36.4% | -0.11 | 0.41 | 0.13 | 0.70 | — |
| — | 4.05 | 4.95 | 4.50 | +0.84 | 36.0% | 25 | 36.0% | -0.16 | 0.52 | 0.30 | 0.74 | — |
| — | 3.35 | 4.00 | 3.67 | +0.78 | 35.7% | 26 | 35.7% | -0.22 | 0.70 | 0.49 | 0.91 | — |
| — | 2.86 | 3.30 | 3.08 | +0.71 | 35.4% | 27 | 35.4% | -0.29 | 1.03 | 0.86 | 1.21 | — |
| — | 2.41 | 2.57 | 2.49 | — | — | 28 | 33.1% | -0.36 | 1.47 | 1.25 | 1.68 | — |
| — | 1.91 | 2.10 | 2.00 | — | — | 29 | 32.9% | -0.45 | 1.90 | 1.53 | 2.27 | — |
| — | 1.31 | 1.75 | 1.53 | — | — | 30 | 32.9% | -0.54 | 2.46 | 2.09 | 2.84 | — |
| — | 1.07 | 1.43 | 1.25 | +0.40 | 32.7% | 31 | 32.7% | -0.62 | 3.12 | 2.85 | 3.40 | — |
| — | 0.68 | 1.15 | 0.92 | +0.32 | 32.5% | 32 | — | — | 3.73 | 3.45 | 4.00 | — |
| — | 0.50 | 0.90 | 0.70 | +0.25 | 32.2% | 33 | 32.2% | -0.77 | 4.53 | 4.00 | 5.05 | — |
| — | 0.32 | 0.72 | 0.52 | — | — | 34 | 32.1% | -0.84 | 5.55 | 5.20 | 5.90 | — |
| — | 0.08 | 0.58 | 0.33 | +0.15 | 32.0% | 35 | — | — | 6.35 | 5.90 | 6.80 | — |
| — | 0.01 | 0.48 | 0.24 | +0.11 | 32.0% | 36 | 32.0% | -0.94 | 7.00 | 6.30 | 7.70 | — |
| — | — | 0.22 | — | +0.08 | 32.1% | 37 | 32.1% | -0.97 | 7.90 | 7.15 | 8.65 | — |
| — | — | 0.12 | — | +0.03 | 32.8% | 40 | 32.8% | -1.00 | 11.30 | 10.70 | 11.90 | — |
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.