Spot 29.26
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 12.40 | 10.30 | +1.00 | 100.4% | 19 | 100.4% | -0.00 | — | — | 2.13 | — |
| — | 7.50 | 11.40 | 9.45 | +1.00 | 90.3% | 20 | 90.3% | -0.00 | — | — | 2.13 | — |
| — | 6.20 | 10.40 | 8.30 | +1.00 | 85.2% | 21 | 85.2% | -0.00 | — | — | 2.13 | — |
| — | 6.30 | 9.40 | 7.85 | +0.99 | 81.1% | 22 | 81.1% | -0.01 | — | — | 2.13 | — |
| — | 5.30 | 8.40 | 6.85 | +0.99 | 76.1% | 23 | 76.1% | -0.01 | — | — | 2.13 | — |
| — | 4.55 | 7.40 | 5.97 | +0.98 | 70.0% | 24 | 70.0% | -0.02 | — | — | 2.13 | — |
| — | 3.70 | 6.90 | 5.30 | +0.97 | 66.5% | 24.5 | 66.5% | -0.03 | — | — | 2.13 | — |
| — | 2.73 | 6.40 | 4.57 | +0.96 | 62.9% | 25 | 62.9% | -0.04 | — | — | 2.13 | — |
| — | 2.70 | 5.90 | 4.30 | +0.95 | 59.1% | 25.5 | 59.1% | -0.05 | — | — | 2.13 | — |
| — | 2.44 | 5.40 | 3.92 | +0.93 | 55.3% | 26 | 55.3% | -0.07 | — | — | 2.13 | — |
| — | 1.57 | 4.90 | 3.23 | +0.91 | 51.2% | 26.5 | 51.2% | -0.09 | — | — | 2.13 | — |
| — | 0.46 | 4.40 | 2.43 | +0.89 | 46.9% | 27 | 46.9% | -0.11 | — | — | 2.13 | — |
| — | 0.11 | 3.90 | 2.00 | +0.85 | 42.3% | 27.5 | 42.3% | -0.15 | — | — | 2.13 | — |
| — | — | 3.40 | — | +0.80 | 37.4% | 28 | 37.4% | -0.20 | — | — | 0.53 | — |
| — | — | 2.90 | — | +0.72 | 32.5% | 28.5 | 32.5% | -0.28 | — | — | 2.13 | — |
| — | — | 2.44 | — | +0.60 | 28.1% | 29 | 28.1% | -0.40 | — | — | 2.15 | — |
| — | — | 2.14 | — | +0.43 | 24.8% | 29.5 | 24.8% | -0.57 | — | — | 2.33 | — |
| — | — | 0.15 | — | +0.25 | 23.2% | 30 | 23.2% | -0.76 | 1.45 | 0.10 | 2.80 | — |
| — | — | 1.00 | — | +0.12 | 23.4% | 30.5 | 23.4% | -0.89 | — | — | 3.30 | — |
| — | — | 0.03 | — | +0.06 | 24.9% | 31 | 24.9% | -0.95 | 2.04 | 0.27 | 3.80 | — |
| — | — | 2.13 | — | +0.04 | 27.5% | 31.5 | 27.5% | -0.98 | 2.73 | 1.17 | 4.30 | — |
| — | — | 0.02 | — | +0.03 | 30.6% | 32 | 30.6% | -0.99 | 3.14 | 1.48 | 4.80 | — |
| — | — | 2.13 | — | +0.02 | 33.8% | 32.5 | 33.8% | -0.99 | 3.73 | 2.16 | 5.30 | — |
| — | — | 0.05 | — | +0.01 | 37.0% | 33 | 37.0% | -1.00 | 3.95 | 2.10 | 5.80 | — |
| — | — | 2.13 | — | +0.01 | 39.9% | 33.5 | 39.9% | -1.00 | 4.21 | 2.13 | 6.30 | — |
| — | — | 2.13 | — | +0.01 | 42.6% | 34 | 42.6% | -1.00 | 5.12 | 3.45 | 6.80 | — |
| — | — | 2.13 | — | +0.01 | 47.7% | 35 | 47.7% | -1.00 | 5.95 | 4.10 | 7.80 | — |
| — | — | 2.13 | — | +0.00 | 52.2% | 36 | 52.2% | -1.00 | 6.80 | 4.80 | 8.80 | — |
| — | — | 2.13 | — | +0.00 | 55.7% | 37 | 55.7% | -1.00 | 8.25 | 6.70 | 9.80 | — |
| — | — | 2.13 | — | +0.00 | 57.5% | 38 | 57.5% | -1.00 | 9.15 | 7.50 | 10.80 | — |
| — | — | 2.13 | — | +0.00 | 56.6% | 39 | 56.6% | -1.00 | 10.15 | 8.50 | 11.80 | — |
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.