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 | 10.40 | 9.55 | +1.00 | 54.0% | 20 | 54.0% | -0.00 | — | — | 0.69 | — |
| — | 7.70 | 9.40 | 8.55 | +1.00 | 50.0% | 21 | 50.0% | -0.00 | — | — | 0.69 | — |
| — | 6.70 | 8.40 | 7.55 | +1.00 | 47.7% | 22 | 47.7% | -0.00 | — | — | 0.69 | — |
| — | 5.70 | 7.40 | 6.55 | +1.00 | 45.8% | 23 | 45.8% | -0.00 | — | — | 0.69 | — |
| — | 4.90 | 6.50 | 5.70 | +0.99 | 44.0% | 24 | 44.0% | -0.01 | — | — | 0.05 | — |
| — | 3.75 | 5.25 | 4.50 | +0.98 | 41.9% | 25 | 41.9% | -0.02 | — | — | 0.69 | — |
| — | 3.25 | 4.75 | 4.00 | +0.97 | 40.9% | 25.5 | 40.9% | -0.03 | — | — | 0.70 | — |
| — | 2.85 | 4.25 | 3.55 | +0.95 | 39.9% | 26 | 39.9% | -0.05 | — | — | 0.32 | — |
| — | 2.37 | 4.00 | 3.19 | +0.92 | 38.9% | 26.5 | 38.9% | -0.08 | 0.07 | 0.01 | 0.12 | — |
| — | 1.97 | 3.70 | 2.83 | +0.87 | 38.0% | 27 | 38.0% | -0.13 | 0.17 | 0.03 | 0.32 | — |
| — | 1.62 | 2.00 | 1.81 | +0.81 | 37.2% | 27.5 | 37.2% | -0.19 | 0.16 | 0.11 | 0.21 | — |
| — | 1.20 | 1.60 | 1.40 | +0.73 | 36.5% | 28 | 36.5% | -0.27 | 0.24 | 0.19 | 0.30 | — |
| — | 0.88 | 1.36 | 1.12 | +0.63 | 36.0% | 28.5 | 36.0% | -0.37 | 0.38 | 0.31 | 0.45 | — |
| — | 0.67 | 1.02 | 0.84 | +0.52 | 35.6% | 29 | — | — | 0.58 | 0.50 | 0.66 | — |
| — | 0.45 | 0.60 | 0.53 | +0.42 | 35.4% | 29.5 | 35.4% | -0.59 | 0.89 | 0.77 | 1.00 | — |
| 148 | 0.30 | 0.36 | 0.33 | — | — | 30 | — | — | 1.30 | 1.08 | 1.52 | 3 |
| — | 0.18 | 0.30 | 0.24 | +0.23 | 35.6% | 30.5 | 35.6% | -0.78 | 1.39 | 0.91 | 1.86 | — |
| — | 0.11 | 0.16 | 0.14 | +0.16 | 36.1% | 31 | 36.1% | -0.85 | 2.02 | 1.76 | 2.29 | — |
| — | 0.07 | 0.17 | 0.12 | +0.11 | 36.7% | 31.5 | — | — | 2.17 | 1.62 | 2.72 | — |
| — | 0.04 | 0.29 | 0.17 | +0.08 | 37.5% | 32 | 37.5% | -0.93 | 2.83 | 1.80 | 3.85 | — |
| — | — | 0.14 | — | +0.05 | 38.5% | 32.5 | 38.5% | -0.96 | 3.00 | 2.30 | 3.70 | — |
| — | — | 0.54 | — | +0.04 | 39.6% | 33 | 39.6% | -0.98 | 3.69 | 2.67 | 4.70 | — |
| — | — | 0.52 | — | +0.02 | 40.9% | 33.5 | 40.9% | -0.99 | 4.00 | 3.30 | 4.70 | — |
| — | — | 0.71 | — | +0.02 | 42.3% | 34 | 42.3% | -0.99 | 4.60 | 3.80 | 5.40 | — |
| — | — | 0.71 | — | +0.01 | 43.7% | 34.5 | 43.7% | -1.00 | 5.12 | 3.45 | 6.80 | — |
| — | — | 0.70 | — | +0.01 | 45.2% | 35 | 45.2% | -1.00 | 5.35 | 4.45 | 6.25 | — |
| — | — | 0.50 | — | +0.01 | 46.7% | 35.5 | 46.7% | -1.00 | 6.28 | 4.95 | 7.60 | — |
| — | — | 0.70 | — | +0.01 | 48.0% | 36 | 48.0% | -1.00 | 6.53 | 4.95 | 8.10 | — |
| — | — | 0.49 | — | +0.00 | 49.3% | 36.5 | 49.3% | -1.00 | 6.58 | 5.45 | 7.70 | — |
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.