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 | |
| — | 10.30 | 14.00 | 12.15 | +1.00 | 46.9% | 17 | 46.9% | -0.00 | — | — | 0.30 | — |
| — | 9.70 | 12.90 | 11.30 | +1.00 | 47.0% | 18 | 47.0% | -0.00 | — | — | 0.25 | — |
| — | 9.30 | 11.20 | 10.25 | +1.00 | 46.7% | 19 | 46.7% | -0.00 | — | — | 0.25 | — |
| — | 8.40 | 10.30 | 9.35 | +1.00 | 46.2% | 20 | 46.2% | -0.00 | — | — | 0.30 | — |
| — | 7.60 | 9.10 | 8.35 | +0.99 | 45.6% | 21 | 45.6% | -0.01 | — | — | 0.05 | — |
| — | 6.60 | 8.10 | 7.35 | +0.98 | 44.9% | 22 | 44.9% | -0.02 | — | — | 0.30 | — |
| — | 5.60 | 7.10 | 6.35 | +0.96 | 44.3% | 23 | 44.3% | -0.04 | 0.20 | 0.05 | 0.35 | — |
| — | 5.10 | 5.70 | 5.40 | +0.93 | 43.7% | 24 | 43.7% | -0.07 | 0.15 | 0.05 | 0.25 | — |
| — | 4.10 | 4.80 | 4.45 | +0.89 | 43.1% | 25 | 43.1% | -0.11 | 0.25 | 0.20 | 0.30 | — |
| — | 3.40 | 3.90 | 3.65 | +0.83 | 42.6% | 26 | 42.6% | -0.17 | 0.40 | 0.35 | 0.45 | — |
| — | 2.80 | 3.10 | 2.95 | +0.76 | 42.2% | 27 | — | — | 0.65 | 0.55 | 0.75 | — |
| — | 2.25 | 2.55 | 2.40 | — | — | 28 | 41.9% | -0.33 | 0.95 | 0.85 | 1.05 | — |
| — | 1.55 | 1.95 | 1.75 | — | — | 29 | — | — | 1.48 | 1.35 | 1.60 | — |
| — | 1.20 | 1.35 | 1.27 | — | — | 30 | — | — | 2.00 | 1.80 | 2.20 | — |
| — | 0.75 | 1.10 | 0.93 | — | — | 31 | 41.2% | -0.63 | 2.58 | 2.45 | 2.70 | — |
| — | 0.55 | 0.70 | 0.62 | — | — | 32 | 41.1% | -0.72 | 3.35 | 3.10 | 3.60 | — |
| — | 0.40 | 0.70 | 0.55 | — | — | 33 | — | — | 4.15 | 3.80 | 4.50 | — |
| — | 0.25 | 0.40 | 0.33 | — | — | 34 | 41.1% | -0.86 | 5.10 | 4.50 | 5.70 | — |
| — | 0.20 | 0.35 | 0.28 | +0.11 | 41.1% | 35 | 41.1% | -0.91 | 6.05 | 5.50 | 6.60 | — |
| — | 0.10 | 0.25 | 0.17 | +0.08 | 41.2% | 36 | 41.2% | -0.94 | 6.95 | 6.20 | 7.70 | — |
| — | 0.05 | 0.25 | 0.15 | +0.05 | 41.3% | 37 | 41.3% | -0.97 | 7.85 | 7.10 | 8.60 | — |
| — | — | 0.40 | — | +0.03 | 41.4% | 38 | 41.4% | -0.99 | 8.85 | 8.10 | 9.60 | — |
| — | — | 0.30 | — | +0.02 | 41.6% | 39 | — | — | 9.85 | 8.70 | 11.00 | — |
| — | — | 0.15 | — | — | — | 40 | — | — | 10.85 | 9.70 | 12.00 | — |
| — | — | 0.10 | — | — | — | 41 | — | — | 11.85 | 10.70 | 13.00 | — |
| — | — | 0.35 | — | +0.01 | 42.2% | 42 | 42.2% | -1.00 | 12.95 | 11.70 | 14.20 | — |
| — | — | 0.30 | — | +0.00 | 42.5% | 43 | 42.5% | -1.00 | 13.85 | 11.90 | 15.80 | — |
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.