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 | |
| — | 11.00 | 14.90 | 12.95 | +1.00 | 45.6% | 17 | 45.6% | -0.00 | — | — | 0.20 | — |
| — | 10.20 | 13.90 | 12.05 | +1.00 | 45.2% | 18 | 45.2% | -0.00 | — | — | 0.25 | — |
| — | 10.50 | 12.40 | 11.45 | +1.00 | 44.5% | 19 | 44.5% | -0.00 | — | — | 0.20 | — |
| — | 9.50 | 11.40 | 10.45 | +1.00 | 43.7% | 20 | 43.7% | -0.00 | — | — | 0.20 | — |
| — | 8.50 | 10.40 | 9.45 | +0.99 | 42.9% | 21 | 42.9% | -0.01 | — | — | 0.20 | — |
| — | 7.50 | 9.30 | 8.40 | +0.99 | 42.2% | 22 | 42.2% | -0.01 | — | — | 0.20 | — |
| — | 6.50 | 8.30 | 7.40 | +0.97 | 41.7% | 23 | 41.7% | -0.03 | — | — | 0.25 | — |
| — | 5.60 | 7.40 | 6.50 | +0.95 | 41.4% | 24 | 41.4% | -0.05 | 0.20 | 0.05 | 0.35 | — |
| — | 4.70 | 6.60 | 5.65 | +0.91 | 41.1% | 25 | 41.1% | -0.09 | 0.20 | 0.10 | 0.30 | — |
| — | 3.90 | 5.40 | 4.65 | +0.86 | 41.0% | 26 | 41.0% | -0.14 | 0.35 | 0.30 | 0.40 | — |
| — | 3.40 | 3.80 | 3.60 | +0.80 | 41.0% | 27 | 41.0% | -0.20 | 0.57 | 0.50 | 0.65 | — |
| — | 2.65 | 3.10 | 2.88 | +0.72 | 41.1% | 28 | 41.1% | -0.28 | 0.78 | 0.65 | 0.90 | — |
| — | 2.15 | 2.35 | 2.25 | +0.63 | 41.3% | 29 | 41.3% | -0.37 | 1.20 | 1.10 | 1.30 | — |
| — | 1.55 | 1.85 | 1.70 | +0.54 | 41.6% | 30 | 41.6% | -0.46 | 1.70 | 1.60 | 1.80 | — |
| — | 1.20 | 1.45 | 1.32 | +0.45 | 41.9% | 31 | 41.9% | -0.55 | 2.17 | 2.00 | 2.35 | — |
| — | 0.90 | 1.05 | 0.97 | +0.36 | 42.3% | 32 | 42.3% | -0.64 | 2.95 | 2.80 | 3.10 | — |
| — | 0.40 | 0.80 | 0.60 | +0.30 | 42.8% | 33 | 42.8% | -0.72 | 3.45 | 3.00 | 3.90 | — |
| — | 0.45 | 0.60 | 0.53 | +0.23 | 43.3% | 34 | 43.3% | -0.78 | 4.40 | 4.00 | 4.80 | — |
| — | 0.30 | 0.50 | 0.40 | +0.18 | 43.8% | 35 | 43.8% | -0.83 | 5.50 | 5.10 | 5.90 | — |
| — | 0.20 | 0.35 | 0.28 | +0.14 | 44.3% | 36 | 44.3% | -0.87 | 5.95 | 5.10 | 6.80 | — |
| — | 0.05 | 0.45 | 0.25 | +0.10 | 44.7% | 37 | 44.7% | -0.91 | 7.25 | 6.80 | 7.70 | — |
| — | 0.05 | 0.25 | 0.15 | +0.08 | 45.1% | 38 | 45.1% | -0.94 | 8.30 | 7.90 | 8.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.06 | 45.4% | 39 | 45.4% | -0.97 | 9.00 | 8.30 | 9.70 | — |
| — | — | 0.15 | — | +0.04 | 45.5% | 40 | 45.5% | -0.98 | 9.80 | 8.60 | 11.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.03 | 45.6% | 41 | 45.6% | -1.00 | 10.65 | 9.50 | 11.80 | — |
| — | — | 0.25 | — | +0.02 | 45.6% | 42 | 45.6% | -1.00 | 12.15 | 10.20 | 14.10 | — |
| — | — | 0.25 | — | +0.01 | 45.4% | 43 | 45.4% | -1.00 | 13.15 | 11.20 | 15.10 | — |
| — | — | 0.20 | — | +0.01 | 45.3% | 44 | 45.3% | -1.00 | 14.15 | 12.20 | 16.10 | — |
| — | — | 0.30 | — | +0.01 | 45.1% | 45 | 45.1% | -1.00 | 15.15 | 13.20 | 17.10 | — |
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.