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 | |
| — | 8.25 | 9.25 | 8.75 | +1.00 | 66.8% | 21 | 66.8% | -0.00 | — | — | 0.37 | — |
| — | 7.25 | 8.40 | 7.83 | +1.00 | 64.9% | 22 | 64.9% | -0.00 | — | — | 0.39 | — |
| — | 6.30 | 7.25 | 6.78 | +0.99 | 63.0% | 23 | 63.0% | -0.01 | — | — | 0.39 | — |
| — | 5.30 | 6.20 | 5.75 | +0.98 | 61.4% | 24 | 61.4% | -0.02 | — | — | 0.06 | — |
| — | 4.55 | 5.05 | 4.80 | +0.96 | 60.3% | 25 | 60.3% | -0.04 | 0.04 | 0.01 | 0.08 | — |
| — | — | — | — | — | — | 25.5 | — | — | — | — | — | — |
| — | 3.60 | 4.25 | 3.92 | +0.92 | 59.6% | 26 | 59.6% | -0.08 | 0.12 | 0.11 | 0.14 | — |
| — | — | — | — | — | — | 26.5 | — | — | — | — | — | — |
| — | 2.75 | 3.25 | 3.00 | +0.85 | 59.2% | 27 | 59.2% | -0.15 | 0.28 | 0.21 | 0.34 | — |
| — | — | — | — | — | — | 27.5 | — | — | — | — | — | — |
| — | 2.27 | 2.63 | 2.45 | +0.76 | 59.2% | 28 | 59.2% | -0.25 | 0.48 | 0.45 | 0.51 | — |
| — | — | — | — | — | — | 28.5 | — | — | — | — | — | — |
| — | 1.61 | 1.82 | 1.72 | +0.64 | 59.2% | 29 | 59.2% | -0.36 | 0.85 | 0.77 | 0.94 | — |
| — | 1.33 | 1.54 | 1.44 | +0.57 | 59.3% | 29.5 | 59.3% | -0.43 | 1.06 | 0.97 | 1.16 | — |
| — | 1.08 | 1.24 | 1.16 | +0.51 | 59.4% | 30 | 59.4% | -0.49 | 1.33 | 1.18 | 1.49 | — |
| — | 0.88 | 1.01 | 0.94 | +0.45 | 59.5% | 30.5 | 59.5% | -0.55 | 1.64 | 1.53 | 1.75 | — |
| — | 0.73 | 0.83 | 0.78 | +0.38 | 59.6% | 31 | 59.6% | -0.62 | 1.97 | 1.79 | 2.15 | — |
| — | 0.56 | 0.65 | 0.60 | +0.33 | 59.7% | 31.5 | 59.7% | -0.67 | 2.24 | 2.02 | 2.46 | — |
| — | 0.44 | 0.50 | 0.47 | +0.28 | 59.9% | 32 | 59.9% | -0.73 | 2.62 | 2.51 | 2.74 | — |
| — | 0.30 | 0.39 | 0.34 | +0.23 | 60.1% | 32.5 | 60.1% | -0.77 | 3.12 | 2.90 | 3.35 | — |
| — | 0.27 | 0.33 | 0.30 | +0.19 | 60.4% | 33 | 60.4% | -0.82 | 3.55 | 3.30 | 3.80 | — |
| — | 0.20 | 0.34 | 0.27 | +0.15 | 60.7% | 33.5 | 60.7% | -0.85 | 4.05 | 3.75 | 4.35 | — |
| — | 0.13 | 0.21 | 0.17 | +0.12 | 61.1% | 34 | 61.1% | -0.88 | 4.40 | 4.15 | 4.65 | — |
| — | 0.04 | 0.15 | 0.10 | +0.10 | 61.5% | 34.5 | 61.5% | -0.91 | 4.97 | 4.65 | 5.30 | — |
| — | 0.08 | 0.20 | 0.14 | +0.08 | 61.8% | 35 | 61.8% | -0.93 | 5.38 | 5.10 | 5.65 | — |
| — | 0.02 | 0.11 | 0.07 | +0.06 | 62.0% | 35.5 | — | — | 5.95 | 5.55 | 6.35 | — |
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.