Spot 29.23
· 176 contratti su 4 scadenze
· fonte ibkr
· catturata 10/10 01:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.10 | 14.40 | 13.25 | +1.00 | 67.4% | 17 | 67.4% | +0.00 | — | — | 0.05 | — |
| — | 11.10 | 13.40 | 12.25 | +1.00 | 66.5% | 18 | — | — | — | — | 0.75 | — |
| — | 10.10 | 12.40 | 11.25 | +1.00 | 64.0% | 19 | 64.0% | +0.00 | — | — | 0.75 | — |
| — | 9.00 | 11.20 | 10.10 | +1.00 | 60.7% | 20 | 60.7% | -0.00 | — | — | 0.75 | — |
| — | 8.20 | 10.00 | 9.10 | +1.00 | 57.1% | 21 | 57.1% | -0.00 | — | — | 0.75 | — |
| — | 7.20 | 8.60 | 7.90 | +1.00 | 53.6% | 22 | 53.6% | -0.00 | — | — | 0.75 | — |
| — | 6.00 | 7.50 | 6.75 | +1.00 | 50.4% | 23 | — | — | — | — | 0.15 | — |
| — | 5.20 | 6.60 | 5.90 | +1.00 | 47.6% | 24 | — | — | — | — | 0.05 | — |
| — | 4.20 | 5.50 | 4.85 | +0.99 | 45.0% | 25 | 45.0% | -0.00 | — | — | 0.15 | — |
| — | 3.20 | 4.60 | 3.90 | — | — | 26 | — | — | — | — | 0.05 | — |
| — | 2.20 | 3.10 | 2.65 | +0.93 | 39.4% | 27 | — | — | — | — | 0.05 | — |
| — | 1.35 | 1.55 | 1.45 | +0.81 | 36.4% | 28 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 0.65 | 0.75 | 0.70 | +0.59 | 35.2% | 29 | 35.2% | -0.41 | 0.40 | 0.35 | 0.45 | — |
| — | 0.25 | 0.30 | 0.28 | +0.33 | 36.6% | 30 | 36.6% | -0.68 | 1.00 | 0.90 | 1.10 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 31 | — | — | 1.77 | 1.65 | 1.90 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 32 | — | — | 2.50 | 2.10 | 2.90 | — |
| — | — | 0.05 | — | — | — | 33 | — | — | 3.40 | 3.00 | 3.80 | — |
| — | — | 0.10 | — | — | — | 34 | — | — | 4.45 | 4.00 | 4.90 | — |
| — | — | 0.10 | — | — | — | 35 | — | — | 5.20 | 4.50 | 5.90 | — |
| — | — | 0.05 | — | — | — | 36 | — | — | 6.75 | 6.60 | 6.90 | — |
| — | — | 0.10 | — | — | — | 37 | — | — | 7.20 | 6.50 | 7.90 | — |
| — | — | 0.05 | — | +0.00 | 44.0% | 38 | 44.0% | -1.00 | 8.45 | 8.00 | 8.90 | — |
| — | — | 0.05 | — | +0.00 | 45.0% | 39 | 45.0% | -1.00 | 9.35 | 8.80 | 9.90 | — |
| — | — | 0.05 | — | +0.00 | 46.0% | 40 | 46.0% | -1.00 | 10.20 | 9.50 | 10.90 | — |
| — | — | 0.15 | — | +0.00 | 47.0% | 41 | 47.0% | -1.00 | 11.15 | 10.40 | 11.90 | — |
| — | — | 0.50 | — | +0.00 | 48.1% | 42 | 48.1% | -1.00 | 12.25 | 11.50 | 13.00 | — |
| — | — | 0.25 | — | +0.00 | 49.1% | 43 | 49.1% | -1.00 | 13.20 | 12.50 | 13.90 | — |
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.