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 | |
| — | 11.50 | 14.50 | 13.00 | +1.00 | 46.8% | 17 | 46.8% | -0.00 | — | — | 0.20 | — |
| — | 11.00 | 13.50 | 12.25 | +1.00 | 46.2% | 18 | 46.2% | -0.00 | — | — | 0.25 | — |
| — | 9.40 | 12.10 | 10.75 | +1.00 | 45.8% | 19 | 45.8% | -0.00 | — | — | 0.25 | — |
| — | 9.00 | 11.10 | 10.05 | +1.00 | 45.3% | 20 | 45.3% | -0.00 | — | — | 0.25 | — |
| — | 8.00 | 10.10 | 9.05 | +0.99 | 44.9% | 21 | 44.9% | -0.01 | — | — | 0.20 | — |
| — | 7.10 | 9.20 | 8.15 | +0.98 | 44.4% | 22 | 44.4% | -0.02 | — | — | 0.25 | — |
| — | 6.10 | 8.20 | 7.15 | +0.96 | 43.8% | 23 | 43.8% | -0.04 | — | — | 0.25 | — |
| — | 5.30 | 7.20 | 6.25 | +0.93 | 43.2% | 24 | 43.2% | -0.07 | 0.23 | 0.10 | 0.35 | — |
| — | 4.40 | 4.90 | 4.65 | +0.88 | 42.5% | 25 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 3.60 | 4.50 | 4.05 | — | — | 26 | — | — | 0.40 | 0.35 | 0.45 | — |
| — | 2.90 | 3.30 | 3.10 | +0.75 | 41.4% | 27 | 41.4% | -0.25 | 0.68 | 0.60 | 0.75 | — |
| — | 2.35 | 2.55 | 2.45 | — | — | 28 | 41.0% | -0.34 | 0.95 | 0.90 | 1.00 | — |
| — | 1.75 | 2.05 | 1.90 | +0.56 | 40.7% | 29 | 40.7% | -0.44 | 1.40 | 1.35 | 1.45 | — |
| — | 1.30 | 1.45 | 1.38 | +0.47 | 40.7% | 30 | 40.7% | -0.54 | 1.93 | 1.85 | 2.00 | — |
| — | 0.90 | 1.15 | 1.02 | +0.38 | 40.7% | 31 | 40.7% | -0.63 | 2.58 | 2.45 | 2.70 | — |
| — | 0.65 | 0.75 | 0.70 | +0.29 | 40.9% | 32 | 40.9% | -0.72 | 3.25 | 3.10 | 3.40 | — |
| — | 0.45 | 0.55 | 0.50 | +0.23 | 41.3% | 33 | 41.3% | -0.79 | 4.10 | 3.90 | 4.30 | — |
| — | 0.30 | 0.50 | 0.40 | +0.17 | 41.9% | 34 | 41.9% | -0.84 | 4.80 | 4.40 | 5.20 | — |
| — | 0.20 | 0.30 | 0.25 | +0.13 | 42.9% | 35 | 42.9% | -0.89 | 5.40 | 4.70 | 6.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.10 | 44.4% | 36 | 44.4% | -0.92 | 6.80 | 6.60 | 7.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.08 | 46.3% | 37 | 46.3% | -0.94 | 7.10 | 6.20 | 8.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.07 | 48.6% | 38 | 48.6% | -0.95 | 8.10 | 7.10 | 9.10 | — |
| — | — | 0.15 | — | +0.06 | 51.0% | 39 | 51.0% | -0.96 | 9.10 | 8.10 | 10.10 | — |
| — | — | 0.15 | — | +0.05 | 53.4% | 40 | 53.4% | -0.97 | 10.00 | 9.00 | 11.00 | — |
| — | — | 0.15 | — | +0.05 | 55.5% | 41 | 55.5% | -0.97 | 10.95 | 9.60 | 12.30 | — |
| — | — | 0.10 | — | +0.04 | 57.3% | 42 | 57.3% | -0.98 | 11.95 | 10.60 | 13.30 | — |
| — | — | 0.10 | — | +0.03 | 58.8% | 43 | 58.8% | -0.99 | 12.85 | 11.60 | 14.10 | — |
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.