Spot 29.86
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.30 | 9.55 | 8.93 | +0.99 | 50.9% | 21 | 50.9% | -0.01 | — | — | 0.08 | — |
| — | 7.35 | 8.50 | 7.92 | +0.99 | 49.7% | 22 | 49.7% | -0.01 | — | — | 0.07 | — |
| — | 6.90 | 7.60 | 7.25 | +0.98 | 49.2% | 22.5 | 49.2% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 6.50 | 7.15 | 6.83 | +0.97 | 48.8% | 23 | 48.8% | -0.03 | — | — | 0.08 | — |
| — | 5.55 | 6.20 | 5.88 | +0.95 | 48.1% | 24 | 48.1% | -0.05 | 0.09 | 0.03 | 0.14 | — |
| — | 4.75 | 5.25 | 5.00 | +0.91 | 47.6% | 25 | 47.6% | -0.09 | 0.18 | 0.18 | 0.19 | — |
| — | 3.80 | 4.40 | 4.10 | +0.86 | 47.1% | 26 | 47.1% | -0.14 | 0.30 | 0.28 | 0.33 | — |
| — | 3.05 | 3.70 | 3.38 | +0.79 | 46.8% | 27 | 46.8% | -0.21 | 0.53 | 0.48 | 0.57 | — |
| — | 2.82 | 3.20 | 3.01 | +0.75 | 46.6% | 27.5 | 46.6% | -0.24 | 0.65 | 0.60 | 0.70 | — |
| — | 2.45 | 2.83 | 2.64 | +0.71 | 46.5% | 28 | 46.5% | -0.29 | 0.78 | 0.67 | 0.88 | — |
| — | 2.19 | 2.50 | 2.35 | +0.67 | 46.3% | 28.5 | 46.3% | -0.33 | 1.01 | 0.94 | 1.08 | — |
| — | 1.97 | 2.20 | 2.08 | +0.62 | 46.2% | 29 | 46.2% | -0.38 | 1.20 | 1.12 | 1.27 | — |
| — | 1.65 | 2.03 | 1.84 | +0.57 | 46.1% | 29.5 | 46.1% | -0.43 | 1.42 | 1.31 | 1.52 | — |
| — | 1.56 | 1.66 | 1.61 | +0.53 | 46.0% | 30 | 46.0% | -0.48 | 1.65 | 1.58 | 1.71 | — |
| — | 1.32 | 1.60 | 1.46 | +0.48 | 45.9% | 30.5 | 45.9% | -0.53 | 2.00 | 1.86 | 2.13 | — |
| — | 1.13 | 1.20 | 1.17 | +0.43 | 45.8% | 31 | 45.8% | -0.58 | 2.34 | 2.17 | 2.51 | — |
| — | 0.95 | 1.19 | 1.07 | +0.38 | 45.7% | 31.5 | 45.7% | -0.62 | 2.63 | 2.48 | 2.78 | — |
| — | 0.78 | 0.90 | 0.84 | +0.34 | 45.6% | 32 | 45.6% | -0.67 | 2.93 | 2.66 | 3.20 | — |
| — | 0.64 | 0.74 | 0.69 | +0.30 | 45.6% | 32.5 | 45.6% | -0.71 | 3.30 | 3.15 | 3.45 | — |
| — | 0.54 | 0.62 | 0.58 | +0.26 | 45.5% | 33 | 45.5% | -0.75 | 3.80 | 3.55 | 4.05 | — |
| — | 0.27 | 0.49 | 0.38 | +0.22 | 45.4% | 33.5 | 45.4% | -0.78 | 4.22 | 3.95 | 4.50 | — |
| — | 0.33 | 0.44 | 0.39 | +0.19 | 45.4% | 34 | 45.4% | -0.82 | 4.58 | 4.25 | 4.90 | — |
| — | 0.26 | 0.36 | 0.31 | +0.16 | 45.3% | 34.5 | 45.3% | -0.85 | 5.10 | 4.80 | 5.40 | — |
| — | 0.25 | 0.27 | 0.26 | +0.14 | 45.3% | 35 | 45.3% | -0.87 | 5.47 | 5.20 | 5.75 | — |
| — | 0.16 | 0.25 | 0.20 | +0.12 | 45.3% | 35.5 | 45.3% | -0.90 | 6.00 | 5.70 | 6.30 | — |
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.