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 | 9.80 | 9.28 | — | — | 20 | 37.2% | -0.06 | 0.26 | 0.15 | 0.37 | — |
| — | 7.80 | 9.25 | 8.53 | +0.93 | 37.7% | 21 | 37.7% | -0.08 | 0.27 | 0.14 | 0.39 | — |
| — | 6.95 | 8.05 | 7.50 | +0.90 | 37.3% | 22 | 37.3% | -0.11 | 0.46 | 0.30 | 0.61 | — |
| — | 6.15 | 7.45 | 6.80 | +0.86 | 36.6% | 23 | — | — | 0.68 | 0.41 | 0.94 | — |
| — | 5.40 | 6.85 | 6.12 | +0.83 | 35.9% | 24 | — | — | 0.78 | 0.60 | 0.96 | — |
| — | 4.70 | 6.00 | 5.35 | +0.78 | 35.2% | 25 | 35.2% | -0.22 | 1.15 | 0.90 | 1.39 | — |
| — | 4.10 | 5.30 | 4.70 | +0.73 | 34.6% | 26 | 34.6% | -0.27 | 1.34 | 1.15 | 1.54 | — |
| — | 3.50 | 4.65 | 4.08 | +0.68 | 34.1% | 27 | 34.1% | -0.33 | 1.75 | 1.51 | 2.00 | — |
| — | 2.98 | 3.50 | 3.24 | +0.62 | 33.8% | 28 | 33.8% | -0.39 | 2.17 | 1.95 | 2.40 | — |
| — | 2.75 | 3.10 | 2.92 | +0.57 | 33.4% | 29 | 33.4% | -0.45 | 2.56 | 2.20 | 2.92 | — |
| — | 2.24 | 2.73 | 2.48 | +0.51 | 33.2% | 30 | — | — | 3.20 | 2.80 | 3.60 | — |
| — | 1.85 | 2.51 | 2.18 | +0.45 | 33.0% | 31 | 33.0% | -0.57 | 3.55 | 3.30 | 3.80 | — |
| — | 1.49 | 1.78 | 1.64 | — | — | 32 | 32.8% | -0.62 | 4.40 | 4.00 | 4.80 | — |
| — | 1.25 | 1.76 | 1.50 | +0.35 | 32.7% | 33 | 32.7% | -0.68 | 5.12 | 4.70 | 5.55 | — |
| 71 | 0.81 | 1.10 | 0.95 | +0.30 | 32.5% | 34 | 32.5% | -0.73 | 5.83 | 5.35 | 6.30 | 1 |
| 121 | 0.66 | 1.28 | 0.97 | +0.25 | 32.4% | 35 | 32.4% | -0.77 | 6.65 | 6.15 | 7.15 | 1 |
| 87 | 0.38 | 1.09 | 0.73 | +0.21 | 32.2% | 36 | 32.2% | -0.81 | 7.55 | 7.10 | 8.00 | 0 |
| — | 0.31 | 0.85 | 0.58 | +0.18 | 32.1% | 37 | 32.1% | -0.85 | 8.20 | 7.55 | 8.85 | — |
| — | 0.30 | 0.88 | 0.59 | +0.15 | 32.0% | 38 | 32.0% | -0.88 | 9.30 | 8.80 | 9.80 | — |
| — | 0.08 | 0.81 | 0.45 | +0.12 | 32.0% | 39 | 32.0% | -0.91 | 10.28 | 9.80 | 10.75 | — |
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.