Spot 29.30
· 176 contratti su 4 scadenze
· fonte ibkr
· catturata 13/10 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.50 | 12.80 | 12.15 | +1.00 | 70.1% | 17 | 70.1% | +0.00 | — | — | 0.05 | — |
| — | 10.60 | 11.90 | 11.25 | +1.00 | 66.8% | 18 | 66.8% | +0.00 | — | — | 0.75 | — |
| — | 9.40 | 10.90 | 10.15 | +1.00 | 63.7% | 19 | 63.7% | +0.00 | — | — | 0.75 | — |
| — | 8.40 | 9.90 | 9.15 | +1.00 | 60.8% | 20 | 60.8% | +0.00 | — | — | 0.75 | — |
| — | 7.40 | 8.90 | 8.15 | +1.00 | 58.1% | 21 | 58.1% | +0.00 | — | — | 0.75 | — |
| — | 6.40 | 7.90 | 7.15 | +1.00 | 55.6% | 22 | 55.6% | +0.00 | — | — | 0.75 | — |
| — | 5.40 | 6.90 | 6.15 | +1.00 | 53.4% | 23 | 53.4% | -0.00 | — | — | 0.75 | — |
| — | 4.60 | 5.80 | 5.20 | +1.00 | 51.3% | 24 | 51.3% | -0.00 | — | — | 0.05 | — |
| — | 3.80 | 4.40 | 4.10 | +1.00 | 49.5% | 25 | 49.5% | -0.00 | — | — | 0.05 | — |
| — | 2.80 | 3.40 | 3.10 | +0.99 | 47.8% | 26 | 47.8% | -0.01 | — | — | 0.10 | — |
| — | 1.75 | 2.60 | 2.17 | +0.96 | 45.4% | 27 | 45.4% | -0.04 | — | — | 0.10 | — |
| — | 1.10 | 1.55 | 1.32 | +0.86 | 42.3% | 28 | 42.3% | -0.15 | 0.10 | 0.05 | 0.15 | — |
| — | 0.60 | 0.70 | 0.65 | +0.61 | 40.3% | 29 | 40.3% | -0.39 | 0.33 | 0.30 | 0.35 | — |
| — | 0.20 | 0.25 | 0.23 | +0.30 | 40.6% | 30 | 40.6% | -0.70 | 1.00 | 0.85 | 1.15 | — |
| — | 0.05 | 0.15 | 0.10 | +0.11 | 42.0% | 31 | 42.0% | -0.90 | 1.77 | 1.70 | 1.85 | — |
| — | — | 0.10 | — | +0.03 | 43.0% | 32 | 43.0% | -0.98 | 2.90 | 2.30 | 3.50 | — |
| — | — | 0.05 | — | +0.00 | 43.4% | 33 | 43.4% | -1.00 | 3.45 | 3.00 | 3.90 | — |
| — | — | 0.55 | — | +0.00 | 43.6% | 34 | 43.6% | -1.00 | 4.90 | 4.30 | 5.50 | — |
| — | — | 0.05 | — | +0.00 | 43.8% | 35 | 43.8% | -1.00 | 5.85 | 5.10 | 6.60 | — |
| — | — | 0.05 | — | +0.00 | 44.1% | 36 | 44.1% | -1.00 | 6.85 | 6.10 | 7.60 | — |
| — | — | 0.10 | — | +0.00 | 44.6% | 37 | 44.6% | -1.00 | 7.85 | 7.10 | 8.60 | — |
| — | — | 0.15 | — | +0.00 | 45.2% | 38 | 45.2% | -1.00 | 8.85 | 8.50 | 9.20 | — |
| — | — | 0.05 | — | +0.00 | 45.9% | 39 | 45.9% | -1.00 | 9.95 | 9.30 | 10.60 | — |
| — | — | 0.05 | — | +0.00 | 46.7% | 40 | 46.7% | -1.00 | 10.85 | 10.10 | 11.60 | — |
| — | — | 0.05 | — | +0.00 | 47.5% | 41 | 47.5% | -1.00 | 11.90 | 10.70 | 13.10 | — |
| — | — | 0.05 | — | +0.00 | 48.5% | 42 | 48.5% | -1.00 | 12.90 | 11.70 | 14.10 | — |
| — | — | 0.05 | — | +0.00 | 49.5% | 43 | 49.5% | -1.00 | 14.00 | 13.60 | 14.40 | — |
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.