Spot 29.47
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 11.60 | 9.50 | +1.00 | 92.9% | 20 | 92.9% | -0.00 | — | — | 2.13 | — |
| — | 7.00 | 10.60 | 8.80 | — | — | 21 | — | — | — | — | 2.13 | — |
| — | 6.50 | 9.60 | 8.05 | +0.99 | 83.6% | 22 | 83.6% | -0.01 | — | — | 2.13 | — |
| — | 5.70 | 8.65 | 7.17 | +0.98 | 78.5% | 23 | 78.5% | -0.02 | — | — | 2.13 | — |
| — | 4.75 | 7.65 | 6.20 | +0.97 | 70.8% | 24 | 70.8% | -0.03 | — | — | 2.13 | — |
| — | 4.00 | 7.15 | 5.58 | +0.96 | 65.7% | 24.5 | 65.7% | -0.04 | — | — | 2.13 | — |
| — | 3.50 | 6.65 | 5.08 | +0.96 | 59.9% | 25 | 59.9% | -0.04 | — | — | 2.13 | — |
| — | 3.15 | 6.15 | 4.65 | +0.96 | 53.3% | 25.5 | 53.3% | -0.04 | — | — | 2.13 | — |
| — | 2.65 | 5.65 | 4.15 | +0.95 | 46.5% | 26 | 46.5% | -0.05 | — | — | 2.13 | — |
| — | 2.17 | 5.15 | 3.66 | +0.95 | 39.8% | 26.5 | 39.8% | -0.05 | — | — | 2.13 | — |
| — | 1.81 | 4.65 | 3.23 | +0.95 | 33.7% | 27 | 33.7% | -0.05 | — | — | 2.13 | — |
| — | 1.00 | 4.15 | 2.58 | +0.94 | 28.6% | 27.5 | 28.6% | -0.07 | — | — | 2.13 | — |
| — | 0.24 | 3.70 | 1.97 | +0.90 | 24.6% | 28 | 24.6% | -0.10 | — | — | 0.06 | — |
| — | — | 3.20 | — | +0.83 | 22.0% | 28.5 | 22.0% | -0.17 | — | — | 2.14 | — |
| — | — | 2.69 | — | +0.70 | 20.3% | 29 | 20.3% | -0.30 | — | — | 2.15 | — |
| — | — | 2.25 | — | +0.51 | 19.5% | 29.5 | 19.5% | -0.50 | — | — | 2.21 | — |
| — | — | 2.13 | — | +0.31 | 19.7% | 30 | 19.7% | -0.70 | 0.63 | 0.10 | 1.16 | — |
| — | — | 1.00 | — | +0.17 | 20.8% | 30.5 | 20.8% | -0.84 | 1.58 | 0.01 | 3.15 | — |
| — | — | 0.04 | — | +0.10 | 22.7% | 31 | 22.7% | -0.92 | 1.97 | 0.29 | 3.65 | — |
| — | — | 2.13 | — | +0.06 | 25.4% | 31.5 | 25.4% | -0.95 | 2.50 | 0.85 | 4.15 | — |
| — | — | 0.02 | — | +0.05 | 28.7% | 32 | 28.7% | -0.97 | 2.92 | 1.20 | 4.65 | — |
| — | — | 2.13 | — | +0.04 | 32.3% | 32.5 | 32.3% | -0.98 | 3.46 | 1.77 | 5.15 | — |
| — | — | 0.05 | — | +0.03 | 35.9% | 33 | 35.9% | -0.98 | 4.15 | 2.65 | 5.65 | — |
| — | — | 2.13 | — | +0.03 | 39.3% | 33.5 | 39.3% | -0.98 | 4.29 | 2.44 | 6.15 | — |
| — | — | 2.13 | — | +0.02 | 42.5% | 34 | 42.5% | -0.99 | 4.83 | 3.00 | 6.65 | — |
| — | — | 2.13 | — | +0.02 | 48.2% | 35 | 48.2% | -0.99 | 5.88 | 4.10 | 7.65 | — |
| — | — | 2.13 | — | +0.01 | 53.0% | 36 | 53.0% | -1.00 | 6.88 | 5.10 | 8.65 | — |
| — | — | 2.13 | — | +0.01 | 56.7% | 37 | 56.7% | -1.00 | 7.78 | 5.90 | 9.65 | — |
| — | — | 2.13 | — | +0.00 | 58.4% | 38 | 58.4% | -1.00 | 8.97 | 7.30 | 10.65 | — |
| — | — | 2.13 | — | +0.00 | 57.4% | 39 | 57.4% | -1.00 | 9.97 | 8.30 | 11.65 | — |
| — | — | 2.00 | — | +0.00 | 52.4% | 40 | 52.4% | -1.00 | 10.97 | 9.30 | 12.65 | — |
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.