Spot 29.92
· 184 contratti su 4 scadenze
· fonte ibkr
· catturata 08/10 04:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.20 | 14.80 | 13.50 | +1.00 | 63.6% | 17 | 63.6% | +0.00 | — | — | 0.05 | — |
| — | 11.20 | 13.80 | 12.50 | +1.00 | 64.0% | 18 | 64.0% | +0.00 | — | — | 0.75 | — |
| — | 10.20 | 12.60 | 11.40 | +1.00 | 62.7% | 19 | 62.7% | -0.00 | — | — | 0.75 | — |
| — | 9.60 | 11.00 | 10.30 | +1.00 | 60.5% | 20 | 60.5% | -0.00 | — | — | 0.75 | — |
| — | 8.00 | 10.50 | 9.25 | +1.00 | 57.9% | 21 | 57.9% | -0.00 | — | — | 0.75 | — |
| — | 7.40 | 9.20 | 8.30 | +1.00 | 55.2% | 22 | 55.2% | -0.00 | — | — | 0.75 | — |
| — | 5.40 | 8.80 | 7.10 | +1.00 | 52.5% | 23 | 52.5% | -0.00 | — | — | 0.75 | — |
| — | 5.40 | 7.80 | 6.60 | +1.00 | 50.0% | 24 | 50.0% | -0.00 | — | — | 0.05 | — |
| — | 4.50 | 6.20 | 5.35 | +0.99 | 47.6% | 25 | 47.6% | -0.01 | — | — | 0.05 | — |
| — | 3.60 | 5.00 | 4.30 | +0.98 | 45.1% | 26 | 45.1% | -0.02 | — | — | 0.05 | — |
| — | 2.65 | 4.00 | 3.33 | +0.94 | 42.6% | 27 | 42.6% | -0.06 | — | — | 0.15 | — |
| — | 1.90 | 2.40 | 2.15 | +0.86 | 40.6% | 28 | 40.6% | -0.14 | 0.10 | 0.05 | 0.15 | — |
| — | 1.20 | 1.40 | 1.30 | +0.71 | 39.4% | 29 | 39.4% | -0.27 | 0.38 | 0.30 | 0.45 | — |
| — | 0.55 | 0.85 | 0.70 | +0.52 | 39.2% | 30 | 39.2% | -0.48 | 0.70 | 0.60 | 0.80 | — |
| — | 0.25 | 0.45 | 0.35 | +0.32 | 39.7% | 31 | 39.7% | -0.68 | 1.40 | 1.25 | 1.55 | — |
| — | 0.10 | 0.20 | 0.15 | +0.15 | 40.3% | 32 | 40.3% | -0.84 | 2.30 | 1.90 | 2.70 | — |
| — | 0.05 | 0.10 | 0.07 | +0.07 | 40.8% | 33 | 40.8% | -0.94 | 3.27 | 2.95 | 3.60 | — |
| — | — | 0.05 | — | +0.03 | 41.2% | 34 | 41.2% | -0.98 | 3.80 | 3.10 | 4.50 | — |
| — | — | 0.20 | — | +0.01 | 41.6% | 35 | 41.6% | -1.00 | 5.20 | 4.90 | 5.50 | — |
| — | — | 0.05 | — | +0.00 | 42.1% | 36 | 42.1% | -1.00 | 6.20 | 5.90 | 6.50 | — |
| — | — | 0.10 | — | +0.00 | 42.6% | 37 | 42.6% | -1.00 | 6.75 | 6.00 | 7.50 | — |
| — | — | 0.15 | — | +0.00 | 43.2% | 38 | 43.2% | -1.00 | 7.75 | 6.90 | 8.60 | — |
| — | — | 0.05 | — | +0.00 | 43.9% | 39 | 43.9% | -1.00 | 9.05 | 7.90 | 10.20 | — |
| — | — | 0.05 | — | +0.00 | 44.6% | 40 | 44.6% | -1.00 | 9.75 | 8.80 | 10.70 | — |
| — | — | 0.75 | — | +0.00 | 45.3% | 41 | 45.3% | -1.00 | 10.75 | 10.00 | 11.50 | — |
| — | — | 0.50 | — | +0.00 | 46.1% | 42 | 46.1% | -1.00 | 11.90 | 10.90 | 12.90 | — |
| — | — | 0.25 | — | +0.00 | 46.9% | 43 | 46.9% | -1.00 | 12.85 | 12.20 | 13.50 | — |
| — | — | 0.05 | — | +0.00 | 47.8% | 44 | 47.8% | -1.00 | 13.70 | 12.50 | 14.90 | — |
| — | — | 0.05 | — | +0.00 | 48.6% | 45 | 48.6% | -1.00 | 14.85 | 13.80 | 15.90 | — |
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.