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 | |
| — | 9.10 | 10.30 | 9.70 | — | — | 20 | — | — | 0.28 | 0.15 | 0.40 | — |
| — | 6.70 | 7.80 | 7.25 | — | — | 23 | — | — | 0.60 | 0.40 | 0.80 | — |
| — | 5.90 | 7.00 | 6.45 | — | — | 24 | — | — | 0.80 | 0.60 | 1.00 | — |
| — | 5.10 | 6.30 | 5.70 | — | — | 25 | — | — | 1.12 | 1.00 | 1.25 | — |
| — | 4.60 | 5.30 | 4.95 | — | — | 26 | — | — | 1.45 | 1.30 | 1.60 | — |
| — | 4.00 | 4.70 | 4.35 | +0.70 | 40.6% | 27 | 40.6% | -0.31 | 1.77 | 1.60 | 1.95 | — |
| — | 3.50 | 4.10 | 3.80 | +0.65 | 40.1% | 28 | 40.1% | -0.36 | 2.20 | 2.00 | 2.40 | — |
| — | 3.10 | 3.50 | 3.30 | +0.60 | 39.7% | 29 | 39.7% | -0.41 | 2.67 | 2.45 | 2.90 | — |
| — | 2.65 | 3.00 | 2.83 | +0.55 | 39.4% | 30 | 39.4% | -0.47 | 3.17 | 2.95 | 3.40 | — |
| — | 2.25 | 3.20 | 2.73 | +0.49 | 39.1% | 31 | 39.1% | -0.52 | 3.75 | 3.50 | 4.00 | — |
| — | 1.90 | 2.25 | 2.08 | +0.44 | 38.9% | 32 | 38.9% | -0.57 | 4.45 | 4.10 | 4.80 | — |
| 404 | 1.60 | 1.85 | 1.73 | +0.40 | 38.7% | 33 | 38.7% | -0.63 | 5.05 | 4.70 | 5.40 | — |
| — | 1.25 | 1.65 | 1.45 | +0.35 | 38.6% | 34 | 38.6% | -0.67 | 5.90 | 5.50 | 6.30 | — |
| — | 1.10 | 1.55 | 1.32 | +0.31 | 38.5% | 35 | 38.5% | -0.72 | 6.65 | 6.30 | 7.00 | — |
| — | 0.90 | 1.25 | 1.07 | +0.27 | 38.3% | 36 | 38.3% | -0.77 | 7.35 | 6.80 | 7.90 | — |
| — | 0.75 | 1.00 | 0.88 | +0.23 | 38.3% | 37 | 38.3% | -0.81 | 8.45 | 8.00 | 8.90 | — |
| — | 0.45 | 0.80 | 0.62 | +0.17 | 38.1% | 39 | 38.1% | -0.88 | 10.05 | 9.50 | 10.60 | — |
| — | 0.45 | 0.60 | 0.53 | +0.15 | 38.0% | 40 | 38.0% | -0.91 | 11.00 | 10.40 | 11.60 | — |
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.