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 | 9.05 | 8.20 | +1.00 | 35.5% | 22 | 35.5% | +0.00 | — | — | 0.04 | — |
| — | 6.80 | 8.35 | 7.58 | +1.00 | 34.0% | 22.5 | 34.0% | +0.00 | — | — | 0.05 | — |
| — | 6.00 | 7.85 | 6.92 | +1.00 | 32.6% | 23 | 32.6% | +0.00 | — | — | 0.02 | — |
| — | 5.80 | 7.35 | 6.58 | +1.00 | 31.3% | 23.5 | 31.3% | +0.00 | — | — | 0.51 | — |
| — | 5.40 | 5.80 | 5.60 | +1.00 | 30.0% | 24 | 30.0% | -0.00 | — | — | 0.02 | — |
| — | 4.90 | 5.20 | 5.05 | +1.00 | 28.9% | 24.5 | 28.9% | -0.00 | — | — | 0.75 | — |
| — | 4.35 | 4.75 | 4.55 | +1.00 | 27.9% | 25 | 27.9% | -0.00 | — | — | 0.03 | — |
| — | 3.85 | 5.15 | 4.50 | +1.00 | 27.0% | 25.5 | 27.0% | -0.00 | — | — | 0.24 | — |
| — | 3.30 | 3.65 | 3.48 | +1.00 | 26.2% | 26 | 26.2% | -0.00 | — | — | 0.05 | — |
| — | 2.88 | 3.05 | 2.96 | +1.00 | 25.7% | 26.5 | 25.7% | -0.00 | — | — | 0.01 | — |
| — | 2.41 | 2.65 | 2.53 | +0.99 | 25.3% | 27 | 25.3% | -0.01 | — | — | 0.01 | — |
| — | 1.91 | 2.11 | 2.01 | +0.97 | 25.1% | 27.5 | 25.1% | -0.03 | — | — | 0.03 | — |
| — | 1.47 | 1.61 | 1.54 | +0.92 | 24.9% | 28 | 24.9% | -0.08 | 0.04 | 0.03 | 0.05 | — |
| — | 1.02 | 1.15 | 1.08 | +0.82 | 24.7% | 28.5 | 24.7% | -0.18 | 0.10 | 0.08 | 0.11 | — |
| — | 0.64 | 0.71 | 0.68 | +0.67 | 24.5% | 29 | 24.5% | -0.33 | 0.21 | 0.20 | 0.23 | — |
| — | 0.40 | 0.46 | 0.43 | +0.49 | 24.5% | 29.5 | 24.5% | -0.51 | 0.41 | 0.36 | 0.45 | — |
| — | 0.18 | 0.22 | 0.20 | +0.33 | 24.7% | 30 | 24.7% | -0.69 | 0.69 | 0.58 | 0.80 | — |
| — | 0.06 | 0.13 | 0.10 | +0.18 | 25.2% | 30.5 | 25.2% | -0.83 | 1.07 | 0.94 | 1.20 | — |
| — | 0.04 | 0.05 | 0.04 | +0.09 | 25.9% | 31 | 25.9% | -0.92 | 1.48 | 1.32 | 1.63 | — |
| — | — | 0.04 | — | +0.05 | 26.8% | 31.5 | 26.8% | -0.97 | 2.06 | 1.59 | 2.54 | — |
| — | — | 0.03 | — | +0.02 | 27.9% | 32 | 27.9% | -0.99 | 2.67 | 2.14 | 3.20 | — |
| — | — | 0.10 | — | +0.01 | 29.0% | 32.5 | 29.0% | -1.00 | 3.06 | 2.57 | 3.55 | — |
| — | — | 0.06 | — | — | — | 33 | — | — | 3.50 | 3.00 | 4.00 | — |
| — | — | 0.02 | — | — | — | 33.5 | 31.2% | -1.00 | 4.08 | 3.50 | 4.65 | — |
| — | — | 0.02 | — | +0.00 | 32.2% | 34 | 32.2% | -1.00 | 4.55 | 3.95 | 5.15 | — |
| — | — | 0.02 | — | +0.00 | 34.0% | 35 | 34.0% | -1.00 | 5.75 | 5.10 | 6.40 | — |
| — | — | 0.10 | — | +0.00 | 35.6% | 36 | 35.6% | -1.00 | 6.58 | 6.05 | 7.10 | — |
| — | — | 0.10 | — | +0.00 | 36.7% | 37 | 36.7% | -1.00 | 7.65 | 7.05 | 8.25 | — |
| — | — | 0.06 | — | +0.00 | 37.3% | 38 | 37.3% | -1.00 | 8.45 | 8.05 | 8.85 | — |
| — | — | — | — | +0.00 | 37.0% | 39 | 37.0% | -1.00 | — | — | — | — |
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.