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 | |
| — | 8.35 | 9.05 | 8.70 | +1.00 | 66.1% | 21 | 66.1% | +0.00 | — | — | 0.05 | — |
| — | 7.30 | 8.10 | 7.70 | +1.00 | 63.1% | 22 | 63.1% | -0.00 | — | — | 0.10 | — |
| — | 6.35 | 7.20 | 6.78 | +1.00 | 59.6% | 23 | 59.6% | -0.00 | — | — | 0.13 | — |
| — | 5.45 | 6.25 | 5.85 | +1.00 | 55.9% | 24 | 55.9% | -0.00 | — | — | 0.04 | — |
| — | 4.30 | 5.20 | 4.75 | +1.00 | 52.2% | 25 | 52.2% | -0.00 | — | — | 0.05 | — |
| — | 3.60 | 4.15 | 3.88 | +1.00 | 48.8% | 26 | 48.8% | -0.00 | — | — | 0.03 | — |
| — | 2.60 | 3.15 | 2.88 | +0.98 | 45.4% | 27 | 45.4% | -0.02 | — | — | 0.03 | — |
| — | 1.92 | 2.51 | 2.21 | +0.97 | 43.8% | 27.5 | 43.8% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 1.52 | 2.09 | 1.80 | +0.93 | 42.3% | 28 | 42.3% | -0.07 | 0.04 | 0.02 | 0.06 | — |
| — | 1.10 | 1.55 | 1.32 | +0.86 | 41.2% | 28.5 | 41.2% | -0.14 | 0.07 | 0.06 | 0.09 | — |
| — | 0.93 | 1.20 | 1.06 | +0.77 | 40.5% | 29 | 40.5% | -0.24 | 0.16 | 0.13 | 0.19 | — |
| — | 0.64 | 0.76 | 0.70 | +0.62 | 40.1% | 29.5 | 40.1% | -0.38 | 0.32 | 0.29 | 0.35 | — |
| — | 0.38 | 0.45 | 0.41 | +0.46 | 40.1% | 30 | 40.1% | -0.54 | 0.56 | 0.51 | 0.60 | — |
| — | 0.21 | 0.28 | 0.24 | +0.31 | 40.3% | 30.5 | 40.3% | -0.69 | 0.91 | 0.82 | 0.99 | — |
| — | 0.12 | 0.14 | 0.13 | +0.19 | 40.8% | 31 | 40.8% | -0.81 | 1.38 | 1.18 | 1.58 | — |
| — | 0.04 | 0.08 | 0.06 | +0.11 | 41.1% | 31.5 | 41.1% | -0.89 | 1.85 | 1.59 | 2.12 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 41.3% | 32 | 41.3% | -0.94 | 2.28 | 2.08 | 2.48 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 41.1% | 32.5 | 41.1% | -0.98 | 2.91 | 2.57 | 3.25 | — |
| — | — | 0.01 | — | +0.01 | 40.9% | 33 | 40.9% | -1.00 | 3.23 | 3.00 | 3.45 | — |
| — | — | 0.11 | — | +0.00 | 40.6% | 33.5 | 40.6% | -1.00 | 3.77 | 3.50 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 40.4% | 34 | 40.4% | -1.00 | 4.22 | 4.00 | 4.45 | — |
| — | — | 0.01 | — | +0.00 | 40.4% | 34.5 | 40.4% | -1.00 | 4.80 | 4.55 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 40.6% | 35 | 40.6% | -1.00 | 5.25 | 5.00 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 41.0% | 35.5 | 41.0% | -1.00 | 6.00 | 5.55 | 6.45 | — |
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.