Spot 29.38
· 182 contratti su 4 scadenze
· fonte ibkr
· catturata 14/10 01:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.80 | 14.30 | 12.55 | +1.00 | 46.9% | 17 | 46.9% | -0.00 | — | — | 0.20 | — |
| — | 9.60 | 13.50 | 11.55 | +1.00 | 47.0% | 18 | 47.0% | -0.00 | — | — | 0.20 | — |
| — | 10.00 | 11.10 | 10.55 | +1.00 | 46.6% | 19 | 46.6% | -0.00 | — | — | 0.20 | — |
| — | 9.00 | 10.10 | 9.55 | +1.00 | 46.1% | 20 | 46.1% | -0.00 | — | — | 0.20 | — |
| — | 8.00 | 9.10 | 8.55 | +0.99 | 45.5% | 21 | 45.5% | -0.01 | — | — | 0.20 | — |
| — | 7.00 | 8.10 | 7.55 | +0.98 | 44.9% | 22 | 44.9% | -0.02 | — | — | 0.20 | — |
| — | 6.00 | 7.30 | 6.65 | +0.97 | 44.3% | 23 | 44.3% | -0.03 | — | — | 0.25 | — |
| — | 5.10 | 6.20 | 5.65 | +0.94 | 43.7% | 24 | 43.7% | -0.06 | 0.17 | 0.05 | 0.30 | — |
| — | 4.20 | 5.30 | 4.75 | +0.90 | 43.2% | 25 | 43.2% | -0.10 | 0.25 | 0.20 | 0.30 | — |
| — | 3.60 | 4.40 | 4.00 | +0.84 | 42.8% | 26 | 42.8% | -0.16 | 0.35 | 0.30 | 0.40 | — |
| — | 3.00 | 3.30 | 3.15 | +0.76 | 42.4% | 27 | 42.4% | -0.24 | 0.57 | 0.50 | 0.65 | — |
| — | 2.35 | 2.60 | 2.48 | +0.68 | 42.1% | 28 | 42.1% | -0.33 | 0.88 | 0.80 | 0.95 | — |
| — | 1.75 | 2.00 | 1.88 | +0.58 | 41.9% | 29 | 41.9% | -0.43 | 1.32 | 1.20 | 1.45 | — |
| — | 1.30 | 1.50 | 1.40 | +0.48 | 41.7% | 30 | 41.7% | -0.53 | 1.82 | 1.70 | 1.95 | — |
| — | 0.90 | 1.05 | 0.97 | +0.38 | 41.6% | 31 | 41.6% | -0.62 | 2.42 | 2.35 | 2.50 | — |
| — | 0.65 | 0.75 | 0.70 | +0.30 | 41.5% | 32 | 41.5% | -0.71 | 3.20 | 3.00 | 3.40 | — |
| — | 0.45 | 0.55 | 0.50 | +0.22 | 41.4% | 33 | 41.4% | -0.79 | 3.95 | 3.80 | 4.10 | — |
| — | 0.20 | 0.45 | 0.33 | +0.16 | 41.4% | 34 | 41.4% | -0.85 | 4.90 | 4.40 | 5.40 | — |
| — | 0.20 | 0.30 | 0.25 | +0.11 | 41.5% | 35 | 41.5% | -0.90 | 5.70 | 5.30 | 6.10 | — |
| — | 0.05 | 0.35 | 0.20 | +0.08 | 41.5% | 36 | 41.5% | -0.94 | 6.70 | 6.40 | 7.00 | — |
| — | 0.05 | 0.35 | 0.20 | +0.05 | 41.6% | 37 | 41.6% | -0.97 | 7.60 | 7.10 | 8.10 | — |
| — | — | 0.25 | — | +0.04 | 41.8% | 38 | 41.8% | -0.99 | 8.65 | 8.40 | 8.90 | — |
| — | — | 0.15 | — | +0.02 | 41.9% | 39 | 41.9% | -1.00 | 9.65 | 9.20 | 10.10 | — |
| — | — | 0.20 | — | +0.01 | 42.1% | 40 | 42.1% | -1.00 | 10.60 | 9.00 | 12.20 | — |
| — | — | 0.25 | — | +0.01 | 42.3% | 41 | 42.3% | -1.00 | 11.60 | 10.30 | 12.90 | — |
| — | — | 0.20 | — | +0.01 | 42.6% | 42 | 42.6% | -1.00 | 12.85 | 11.20 | 14.50 | — |
| — | — | 0.20 | — | +0.00 | 42.8% | 43 | 42.8% | -1.00 | 13.75 | 12.10 | 15.40 | — |
| — | — | 0.20 | — | +0.00 | 43.1% | 44 | 43.1% | -1.00 | 14.55 | 13.20 | 15.90 | — |
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.