Spot 29.44
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 04:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.35 | 7.75 | 7.55 | — | — | 22 | — | — | — | — | 0.02 | — |
| — | 6.85 | 7.25 | 7.05 | — | — | 22.5 | 44.8% | +0.00 | — | — | 0.02 | — |
| — | 6.35 | 6.75 | 6.55 | +1.00 | 42.4% | 23 | 42.4% | +0.00 | — | — | 0.04 | — |
| — | 5.85 | 6.30 | 6.08 | +1.00 | 40.2% | 23.5 | — | — | — | — | 0.02 | — |
| — | 5.35 | 5.75 | 5.55 | +1.00 | 38.2% | 24 | 38.2% | +0.00 | — | — | 0.01 | — |
| — | 4.85 | 5.35 | 5.10 | +1.00 | 36.4% | 24.5 | 36.4% | +0.00 | — | — | 2.13 | — |
| — | 4.35 | 4.65 | 4.50 | +1.00 | 34.7% | 25 | 34.7% | +0.00 | — | — | 0.01 | — |
| — | 3.85 | 4.05 | 3.95 | +1.00 | 33.3% | 25.5 | 33.3% | +0.00 | — | — | 0.25 | — |
| — | 3.35 | 3.55 | 3.45 | +1.00 | 32.0% | 26 | 32.0% | +0.00 | — | — | 0.01 | — |
| — | 2.89 | 3.05 | 2.97 | +1.00 | 30.9% | 26.5 | 30.9% | +0.00 | — | — | 0.01 | — |
| — | 2.39 | 2.60 | 2.50 | +1.00 | 30.1% | 27 | 30.1% | +0.00 | — | — | 0.01 | — |
| — | 1.91 | 2.03 | 1.97 | +1.00 | 29.4% | 27.5 | 29.4% | -0.00 | — | — | 0.01 | — |
| — | 1.39 | 1.53 | 1.46 | +1.00 | 29.2% | 28 | 29.2% | -0.00 | — | — | 0.01 | — |
| — | 0.90 | 1.00 | 0.95 | +0.98 | 29.6% | 28.5 | 29.6% | -0.02 | — | — | 0.01 | — |
| — | 0.46 | 0.51 | 0.48 | +0.83 | 30.1% | 29 | 30.1% | -0.17 | 0.04 | 0.03 | 0.05 | — |
| — | 0.15 | 0.18 | 0.17 | +0.46 | 30.3% | 29.5 | 30.3% | -0.54 | 0.23 | 0.20 | 0.26 | — |
| — | 0.03 | 0.04 | 0.04 | +0.12 | 31.0% | 30 | 31.0% | -0.88 | 0.57 | 0.54 | 0.60 | — |
| — | — | 0.02 | — | +0.02 | 31.7% | 30.5 | 31.7% | -0.99 | 0.94 | 0.69 | 1.19 | — |
| — | — | 0.01 | — | +0.00 | 31.5% | 31 | 31.5% | -1.00 | 1.44 | 1.16 | 1.72 | — |
| — | — | 0.01 | — | +0.00 | 31.0% | 31.5 | 31.0% | -1.00 | 2.04 | 1.56 | 2.52 | — |
| — | — | 0.01 | — | +0.00 | 31.8% | 32 | 31.8% | -1.00 | 2.38 | 2.11 | 2.66 | — |
| — | — | 0.01 | — | +0.00 | 32.8% | 32.5 | 32.8% | -1.00 | 3.08 | 2.65 | 3.50 | — |
| — | — | 0.01 | — | +0.00 | 33.9% | 33 | 33.9% | -1.00 | 3.52 | 3.15 | 3.90 | — |
| — | — | 0.01 | — | +0.00 | 35.1% | 33.5 | 35.1% | -1.00 | 4.10 | 3.60 | 4.60 | — |
| — | — | 0.02 | — | +0.00 | 36.4% | 34 | 36.4% | -1.00 | 4.85 | 4.00 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 39.1% | 35 | 39.1% | -1.00 | 5.78 | 5.05 | 6.50 | — |
| — | — | 0.02 | — | +0.00 | 42.0% | 36 | 42.0% | -1.00 | 6.85 | 6.15 | 7.55 | — |
| — | — | 0.02 | — | +0.00 | 44.9% | 37 | 44.9% | -1.00 | 7.78 | 7.10 | 8.45 | — |
| — | — | 0.01 | — | +0.00 | 47.7% | 38 | 47.7% | -1.00 | 8.80 | 8.10 | 9.50 | — |
| — | — | 0.02 | — | +0.00 | 50.2% | 39 | 50.2% | -1.00 | 9.85 | 9.10 | 10.60 | — |
| — | — | 0.02 | — | +0.00 | 52.5% | 40 | 52.5% | -1.00 | 10.38 | 10.10 | 10.65 | — |
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.