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 | 12.20 | 10.45 | +0.98 | 46.9% | 19 | 46.9% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 9.00 | 10.00 | 9.50 | +0.98 | 44.8% | 20 | 44.8% | -0.02 | — | — | 0.11 | — |
| — | 8.05 | 9.00 | 8.53 | +0.97 | 42.8% | 21 | 42.8% | -0.03 | — | — | 0.34 | — |
| — | 7.05 | 8.30 | 7.67 | +0.95 | 41.0% | 22 | 41.0% | -0.05 | — | — | 0.38 | — |
| — | 6.20 | 7.25 | 6.72 | +0.92 | 39.4% | 23 | 39.4% | -0.08 | 0.21 | 0.14 | 0.28 | — |
| — | 5.25 | 6.35 | 5.80 | +0.89 | 37.9% | 24 | 37.9% | -0.11 | 0.31 | 0.04 | 0.58 | — |
| — | 4.50 | 5.40 | 4.95 | +0.84 | 36.6% | 25 | 36.6% | -0.16 | 0.55 | 0.30 | 0.80 | — |
| — | 3.10 | 4.75 | 3.92 | +0.78 | 35.5% | 26 | 35.5% | -0.22 | 0.68 | 0.39 | 0.96 | — |
| — | 2.80 | 3.85 | 3.33 | +0.71 | 34.5% | 27 | 34.5% | -0.29 | 1.03 | 0.90 | 1.16 | — |
| — | 2.41 | 2.73 | 2.57 | +0.64 | 33.7% | 28 | 33.7% | -0.36 | 1.24 | 1.11 | 1.37 | — |
| — | 1.96 | 2.15 | 2.06 | +0.56 | 33.0% | 29 | 33.0% | -0.45 | 1.84 | 1.48 | 2.20 | — |
| — | 1.20 | 1.79 | 1.50 | +0.48 | 32.5% | 30 | 32.5% | -0.54 | 2.24 | 1.84 | 2.64 | — |
| — | 0.81 | 1.40 | 1.10 | +0.40 | 32.1% | 31 | 32.1% | -0.62 | 2.90 | 2.39 | 3.40 | — |
| — | 0.60 | 1.44 | 1.02 | +0.32 | 31.8% | 32 | 31.8% | -0.70 | 3.75 | 3.10 | 4.40 | — |
| — | 0.43 | 0.73 | 0.58 | +0.25 | 31.7% | 33 | 31.7% | -0.77 | 4.15 | 3.55 | 4.75 | — |
| — | — | 0.72 | — | +0.19 | 31.7% | 34 | 31.7% | -0.84 | 5.45 | 4.50 | 6.40 | — |
| — | 0.19 | 0.60 | 0.40 | +0.15 | 31.7% | 35 | 31.7% | -0.89 | 6.20 | 5.10 | 7.30 | — |
| — | — | 0.56 | — | +0.11 | 31.9% | 36 | 31.9% | -0.94 | 7.60 | 6.20 | 9.00 | — |
| — | 0.14 | 0.75 | 0.45 | +0.08 | 32.2% | 37 | — | — | 8.43 | 6.90 | 9.95 | — |
| — | — | 0.70 | — | — | — | 40 | — | — | 10.53 | 9.45 | 11.60 | — |
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.