Spot 29.83
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.65 | 10.75 | 10.20 | — | — | 20 | 67.3% | -0.00 | — | — | 0.01 | — |
| — | 8.65 | 9.75 | 9.20 | +1.00 | 66.6% | 21 | — | — | — | — | 0.38 | — |
| — | 7.70 | 8.75 | 8.22 | +1.00 | 62.8% | 22 | 62.8% | -0.00 | — | — | 0.38 | — |
| — | 6.65 | 7.75 | 7.20 | +1.00 | 57.5% | 23 | 57.5% | -0.00 | — | — | 0.38 | — |
| — | 5.70 | 6.75 | 6.22 | +1.00 | 52.0% | 24 | 52.0% | -0.00 | — | — | 0.04 | — |
| — | 4.70 | 5.75 | 5.22 | +1.00 | 47.0% | 25 | 47.0% | -0.00 | — | — | 0.19 | — |
| — | 3.70 | 4.75 | 4.22 | +0.99 | 42.8% | 26 | 42.8% | -0.01 | — | — | 0.02 | — |
| — | 2.68 | 3.05 | 2.87 | +0.97 | 39.4% | 27 | 39.4% | -0.03 | — | — | 0.02 | — |
| — | 2.26 | 2.62 | 2.44 | +0.94 | 38.2% | 27.5 | 38.2% | -0.06 | 0.02 | 0.01 | 0.03 | — |
| — | 1.68 | 2.10 | 1.89 | +0.90 | 37.1% | 28 | 37.1% | -0.10 | 0.06 | 0.01 | 0.10 | — |
| — | 1.31 | 1.87 | 1.59 | +0.83 | 36.4% | 28.5 | 36.4% | -0.17 | 0.14 | 0.11 | 0.17 | — |
| — | 1.02 | 1.42 | 1.22 | +0.73 | 36.1% | 29 | 36.1% | -0.27 | 0.24 | 0.21 | 0.27 | — |
| — | 0.60 | 1.04 | 0.82 | +0.60 | 36.2% | 29.5 | 36.2% | -0.39 | 0.38 | 0.28 | 0.48 | — |
| — | 0.48 | 0.64 | 0.56 | +0.47 | 36.6% | 30 | 36.6% | -0.53 | 0.66 | 0.61 | 0.70 | — |
| — | 0.32 | 0.38 | 0.35 | +0.36 | 37.2% | 30.5 | 37.2% | -0.65 | 0.99 | 0.91 | 1.07 | — |
| — | 0.18 | 0.25 | 0.21 | +0.25 | 37.7% | 31 | 37.7% | -0.76 | 1.36 | 1.30 | 1.42 | — |
| — | 0.11 | 0.26 | 0.18 | +0.16 | 38.2% | 31.5 | 38.2% | -0.85 | 1.77 | 1.63 | 1.91 | — |
| — | 0.06 | 0.15 | 0.10 | +0.10 | 38.5% | 32 | 38.5% | -0.90 | 2.21 | 2.10 | 2.31 | — |
| — | 0.04 | 0.06 | 0.05 | +0.06 | 38.8% | 32.5 | 38.8% | -0.95 | 2.60 | 2.35 | 2.86 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 39.2% | 33 | 39.2% | -0.97 | 3.15 | 3.00 | 3.30 | — |
| — | — | 0.08 | — | +0.02 | 39.5% | 33.5 | 39.5% | -0.99 | 3.38 | 2.95 | 3.80 | — |
| — | — | 0.02 | — | +0.01 | 39.9% | 34 | 39.9% | -1.00 | 4.08 | 3.85 | 4.30 | — |
| — | — | 0.02 | — | +0.00 | 40.4% | 34.5 | 40.4% | -1.00 | 4.35 | 3.80 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 40.8% | 35 | 40.8% | -1.00 | 5.03 | 4.65 | 5.40 | — |
| 909 | — | 0.07 | — | +0.00 | 41.4% | 35.5 | 41.4% | -1.00 | 5.25 | 4.75 | 5.75 | 0 |
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.