Spot 29.53
· 184 contratti su 4 scadenze
· fonte ibkr
· catturata 16/10 02:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.90 | 14.00 | 12.45 | +1.00 | 48.8% | 17 | 48.8% | -0.00 | — | — | 0.25 | — |
| — | 10.10 | 12.50 | 11.30 | +1.00 | 48.0% | 18 | 48.0% | -0.00 | — | — | 0.25 | — |
| — | 9.80 | 11.20 | 10.50 | +1.00 | 47.2% | 19 | 47.2% | -0.00 | — | — | 0.25 | — |
| — | 8.80 | 10.20 | 9.50 | +1.00 | 46.5% | 20 | 46.5% | -0.00 | — | — | 0.10 | — |
| — | 7.80 | 9.20 | 8.50 | +0.99 | 45.9% | 21 | 45.9% | -0.01 | — | — | 0.25 | — |
| — | 6.80 | 8.30 | 7.55 | +0.98 | 45.2% | 22 | 45.2% | -0.02 | — | — | 0.50 | — |
| — | 5.90 | 7.40 | 6.65 | +0.97 | 44.6% | 23 | 44.6% | -0.03 | — | — | 0.30 | — |
| — | 5.10 | 6.60 | 5.85 | +0.94 | 44.0% | 24 | 44.0% | -0.06 | 0.12 | 0.10 | 0.15 | — |
| — | 4.40 | 5.00 | 4.70 | +0.91 | 43.4% | 25 | 43.4% | -0.09 | 0.20 | 0.15 | 0.25 | — |
| — | 3.50 | 4.30 | 3.90 | +0.85 | 42.9% | 26 | 42.9% | -0.15 | 0.30 | 0.20 | 0.40 | — |
| — | 2.85 | 3.30 | 3.08 | +0.78 | 42.3% | 27 | 42.3% | -0.22 | 0.55 | 0.45 | 0.65 | — |
| — | 2.35 | 2.65 | 2.50 | +0.69 | 41.9% | 28 | 41.9% | -0.31 | 0.80 | 0.65 | 0.95 | — |
| — | 1.75 | 1.95 | 1.85 | +0.59 | 41.5% | 29 | 41.5% | -0.41 | 1.23 | 1.10 | 1.35 | — |
| — | 1.30 | 1.45 | 1.38 | +0.49 | 41.3% | 30 | 41.3% | -0.52 | 1.75 | 1.60 | 1.90 | — |
| — | 0.90 | 1.00 | 0.95 | +0.39 | 41.1% | 31 | 41.1% | -0.62 | 2.33 | 2.20 | 2.45 | — |
| — | 0.60 | 0.75 | 0.68 | +0.30 | 40.9% | 32 | 40.9% | -0.71 | 3.05 | 2.90 | 3.20 | — |
| — | 0.40 | 0.50 | 0.45 | +0.22 | 40.9% | 33 | 40.9% | -0.79 | 3.95 | 3.70 | 4.20 | — |
| — | 0.25 | 0.35 | 0.30 | +0.16 | 40.9% | 34 | 40.9% | -0.86 | 5.00 | 4.50 | 5.50 | — |
| — | 0.15 | 0.30 | 0.23 | +0.11 | 41.0% | 35 | 41.0% | -0.91 | 5.75 | 5.40 | 6.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.07 | 41.2% | 36 | 41.2% | -0.95 | 6.65 | 6.40 | 6.90 | — |
| — | 0.05 | 0.20 | 0.12 | +0.05 | 41.4% | 37 | 41.4% | -0.97 | 7.65 | 6.90 | 8.40 | — |
| — | — | 0.55 | — | +0.03 | 41.7% | 38 | 41.7% | -0.99 | 8.30 | 7.90 | 8.70 | — |
| — | — | 0.30 | — | +0.02 | 42.0% | 39 | 42.0% | -1.00 | 9.65 | 8.90 | 10.40 | — |
| — | — | 0.20 | — | +0.01 | 42.3% | 40 | 42.3% | -1.00 | 10.55 | 9.10 | 12.00 | — |
| — | — | 0.30 | — | +0.01 | 42.7% | 41 | 42.7% | -1.00 | 11.75 | 10.50 | 13.00 | — |
| — | — | 0.25 | — | +0.01 | 43.1% | 42 | 43.1% | -1.00 | 12.65 | 11.10 | 14.20 | — |
| — | — | 0.25 | — | +0.00 | 43.6% | 43 | 43.6% | -1.00 | 13.70 | 12.30 | 15.10 | — |
| — | — | 0.25 | — | +0.00 | 44.0% | 44 | 44.0% | -1.00 | 14.65 | 13.30 | 16.00 | — |
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.