Spot 29.14
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.70 | 10.45 | 9.57 | +0.97 | 67.5% | 20 | 67.5% | -0.03 | — | — | 0.75 | — |
| — | 7.65 | 9.45 | 8.55 | +0.95 | 73.6% | 21 | 73.6% | -0.05 | — | — | 0.75 | — |
| — | 6.00 | 8.45 | 7.22 | +0.93 | 71.2% | 22 | 71.2% | -0.07 | — | — | 0.75 | — |
| — | 5.80 | 7.45 | 6.62 | +0.91 | 64.7% | 23 | 64.7% | -0.09 | — | — | 0.75 | — |
| — | 5.00 | 6.95 | 5.97 | +0.90 | 60.8% | 23.5 | 60.8% | -0.10 | — | — | 0.75 | — |
| — | 4.75 | 6.50 | 5.62 | +0.89 | 56.8% | 24 | 56.8% | -0.11 | — | — | 0.75 | — |
| — | 4.30 | 5.85 | 5.08 | +0.88 | 52.9% | 24.5 | 52.9% | -0.12 | — | — | 0.75 | — |
| — | 3.90 | 5.35 | 4.62 | +0.87 | 49.2% | 25 | 49.2% | -0.13 | 0.23 | 0.05 | 0.40 | — |
| — | 3.35 | 4.90 | 4.12 | +0.85 | 45.8% | 25.5 | 45.8% | -0.15 | 0.30 | 0.13 | 0.47 | — |
| — | 3.00 | 4.45 | 3.73 | +0.83 | 42.8% | 26 | 42.8% | -0.17 | — | — | 0.33 | — |
| — | 2.65 | 4.00 | 3.33 | +0.80 | 40.2% | 26.5 | 40.2% | -0.20 | 0.33 | 0.24 | 0.42 | — |
| — | 2.25 | 3.65 | 2.95 | +0.77 | 38.1% | 27 | 38.1% | -0.24 | 0.44 | 0.36 | 0.52 | — |
| — | 1.59 | 3.20 | 2.40 | +0.72 | 36.6% | 27.5 | 36.6% | -0.28 | 0.55 | 0.43 | 0.66 | — |
| — | 1.65 | 2.60 | 2.12 | +0.67 | 35.4% | 28 | 35.4% | -0.34 | 0.68 | 0.57 | 0.79 | — |
| — | 1.04 | 2.08 | 1.56 | +0.60 | 34.8% | 28.5 | 34.8% | -0.40 | 0.86 | 0.74 | 0.99 | — |
| — | 0.87 | 1.74 | 1.30 | +0.54 | 34.4% | 29 | 34.4% | -0.47 | 1.09 | 0.96 | 1.23 | — |
| — | 0.92 | 1.19 | 1.05 | +0.47 | 34.2% | 29.5 | 34.2% | -0.53 | 1.39 | 1.30 | 1.47 | — |
| — | 0.73 | 0.93 | 0.83 | +0.41 | 34.3% | 30 | 34.3% | -0.60 | 1.63 | 1.46 | 1.80 | — |
| — | 0.55 | 0.80 | 0.68 | +0.35 | 34.7% | 30.5 | 34.7% | -0.66 | 2.02 | 1.77 | 2.28 | — |
| — | 0.45 | 0.66 | 0.56 | +0.30 | 35.2% | 31 | 35.2% | -0.71 | 2.12 | 1.64 | 2.59 | — |
| — | 0.32 | 0.52 | 0.42 | +0.26 | 36.1% | 31.5 | 36.1% | -0.75 | 2.48 | 1.80 | 3.15 | — |
| — | 0.25 | 0.40 | 0.33 | +0.23 | 37.1% | 32 | 37.1% | -0.78 | 2.70 | 1.80 | 3.60 | — |
| — | 0.20 | 0.35 | 0.28 | +0.20 | 38.4% | 32.5 | 38.4% | -0.81 | 3.23 | 2.60 | 3.85 | — |
| — | 0.14 | 0.28 | 0.21 | +0.17 | 39.9% | 33 | 39.9% | -0.84 | 3.67 | 3.05 | 4.30 | — |
| — | — | 0.75 | — | +0.16 | 41.5% | 33.5 | 41.5% | -0.86 | 4.15 | 3.45 | 4.85 | — |
| — | — | 0.60 | — | +0.14 | 43.2% | 34 | 43.2% | -0.87 | 4.88 | 3.80 | 5.95 | — |
| — | — | 0.75 | — | +0.13 | 44.9% | 34.5 | 44.9% | -0.88 | 5.30 | 4.15 | 6.45 | — |
| — | — | 0.75 | — | +0.12 | 46.6% | 35 | 46.6% | -0.90 | 6.10 | 4.60 | 7.60 | — |
| — | — | 0.75 | — | +0.11 | 48.3% | 35.5 | 48.3% | -0.91 | 6.33 | 4.65 | 8.00 | — |
| — | — | 0.75 | — | +0.10 | 49.9% | 36 | 49.9% | -0.91 | 6.42 | 5.00 | 7.85 | — |
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.