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 | |
| — | 8.75 | 9.70 | 9.22 | +1.00 | 59.5% | 20 | 59.5% | +0.00 | — | — | 0.85 | — |
| — | 7.70 | 8.55 | 8.12 | +1.00 | 60.7% | 21 | 60.7% | +0.00 | — | — | 0.25 | — |
| — | 6.75 | 7.50 | 7.12 | +1.00 | 56.4% | 22 | 56.4% | +0.00 | — | — | 0.65 | — |
| — | 5.85 | 6.55 | 6.20 | +1.00 | 50.7% | 23 | 50.7% | -0.00 | — | — | 0.65 | — |
| — | 4.95 | 5.65 | 5.30 | +1.00 | 45.9% | 24 | 45.9% | -0.00 | — | — | 0.25 | — |
| — | 3.95 | 4.45 | 4.20 | +1.00 | 42.6% | 25 | 42.6% | -0.00 | — | — | 0.25 | — |
| — | 3.45 | 4.15 | 3.80 | +1.00 | 41.6% | 25.5 | 41.6% | -0.00 | — | — | 0.65 | — |
| — | 2.96 | 3.30 | 3.13 | +0.99 | 41.0% | 26 | 41.0% | -0.01 | — | — | 0.65 | — |
| — | 2.46 | 3.10 | 2.78 | +0.98 | 40.8% | 26.5 | 40.8% | -0.02 | — | — | 0.65 | — |
| — | 1.86 | 2.52 | 2.19 | +0.96 | 40.8% | 27 | 40.8% | -0.04 | — | — | 0.10 | — |
| — | 1.48 | 1.85 | 1.67 | +0.90 | 41.0% | 27.5 | 41.0% | -0.10 | — | — | 0.05 | — |
| — | 0.97 | 1.53 | 1.25 | +0.81 | 41.4% | 28 | 41.4% | -0.19 | 0.09 | 0.06 | 0.11 | — |
| — | 0.63 | 0.97 | 0.80 | +0.68 | 41.9% | 28.5 | 41.9% | -0.32 | 0.17 | 0.14 | 0.21 | — |
| — | 0.44 | 0.76 | 0.60 | +0.52 | 42.4% | 29 | 42.4% | -0.48 | 0.33 | 0.28 | 0.38 | — |
| — | 0.25 | 0.31 | 0.28 | +0.36 | 43.0% | 29.5 | 43.0% | -0.64 | 0.67 | 0.56 | 0.77 | — |
| — | 0.11 | 0.18 | 0.14 | +0.22 | 43.6% | 30 | 43.6% | -0.78 | 1.06 | 0.84 | 1.28 | — |
| — | 0.05 | 0.11 | 0.08 | +0.13 | 44.2% | 30.5 | 44.2% | -0.87 | 1.65 | 1.29 | 2.00 | — |
| — | 0.02 | 0.15 | 0.09 | +0.07 | 44.7% | 31 | 44.7% | -0.94 | 2.21 | 1.43 | 3.00 | — |
| — | — | 0.27 | — | +0.03 | 45.1% | 31.5 | 45.1% | -0.97 | 2.23 | 1.50 | 2.97 | — |
| — | — | 0.05 | — | +0.01 | 45.4% | 32 | 45.4% | -0.99 | 2.83 | 2.56 | 3.10 | — |
| — | — | 0.66 | — | +0.01 | 45.5% | 32.5 | 45.5% | -1.00 | 3.50 | 3.10 | 3.90 | — |
| — | — | 0.65 | — | +0.00 | 45.4% | 33 | 45.4% | -1.00 | 3.80 | 2.60 | 5.00 | — |
| — | — | 0.65 | — | +0.00 | 45.3% | 33.5 | 45.3% | -1.00 | 4.22 | 3.25 | 5.20 | — |
| — | — | 0.65 | — | +0.00 | 45.2% | 34 | 45.2% | -1.00 | 5.15 | 3.40 | 6.90 | — |
| — | — | 0.45 | — | +0.00 | 45.1% | 34.5 | 45.1% | -1.00 | 5.60 | 3.80 | 7.40 | — |
| — | — | 0.45 | — | +0.00 | 45.0% | 35 | 45.0% | -1.00 | 6.25 | 5.60 | 6.90 | — |
| — | — | 0.45 | — | +0.00 | 45.0% | 35.5 | 45.0% | -1.00 | 6.55 | 6.20 | 6.90 | — |
| — | — | 0.45 | — | +0.00 | 45.1% | 36 | 45.1% | -1.00 | 6.95 | 6.60 | 7.30 | — |
| — | — | 0.45 | — | +0.00 | 45.4% | 36.5 | 45.4% | -1.00 | 7.08 | 6.40 | 7.75 | — |
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.