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 | |
| — | 6.60 | 9.60 | 8.10 | +1.00 | 30.5% | 22 | 30.5% | -0.00 | — | — | 0.02 | — |
| — | 5.65 | 8.60 | 7.12 | +1.00 | 29.6% | 23 | 29.6% | -0.00 | — | — | 0.03 | — |
| — | 5.40 | 7.60 | 6.50 | +1.00 | 28.7% | 24 | 28.7% | -0.01 | — | — | 0.41 | — |
| — | 4.50 | 7.10 | 5.80 | +1.00 | 28.3% | 24.5 | 28.3% | -0.01 | — | — | 0.75 | — |
| — | 3.75 | 6.60 | 5.17 | +0.99 | 27.9% | 25 | 27.9% | -0.02 | — | — | 0.08 | — |
| — | 3.30 | 4.60 | 3.95 | +0.98 | 27.6% | 25.5 | 27.6% | -0.04 | 0.08 | 0.02 | 0.14 | — |
| — | 2.91 | 3.75 | 3.33 | +0.97 | 27.3% | 26 | 27.3% | -0.07 | 0.07 | 0.05 | 0.10 | — |
| — | 2.90 | 3.40 | 3.15 | +0.95 | 27.1% | 26.5 | 27.1% | -0.10 | 0.12 | 0.09 | 0.15 | — |
| — | 2.53 | 2.89 | 2.71 | +0.91 | 27.0% | 27 | 27.0% | -0.15 | 0.17 | 0.12 | 0.22 | — |
| — | 2.10 | 2.32 | 2.21 | +0.86 | 26.9% | 27.5 | 26.9% | -0.22 | 0.38 | 0.25 | 0.50 | — |
| — | 1.61 | 1.86 | 1.74 | +0.79 | 26.9% | 28 | 26.9% | -0.29 | 0.47 | 0.31 | 0.63 | — |
| — | 1.35 | 1.59 | 1.47 | +0.70 | 26.9% | 28.5 | 26.9% | -0.38 | 0.64 | 0.55 | 0.72 | — |
| — | 0.98 | 1.17 | 1.07 | +0.61 | 27.0% | 29 | 27.0% | -0.47 | 0.79 | 0.55 | 1.03 | — |
| — | 0.75 | 0.92 | 0.83 | +0.51 | 27.1% | 29.5 | 27.1% | -0.56 | 1.08 | 0.99 | 1.17 | — |
| — | 0.57 | 0.69 | 0.63 | +0.41 | 27.3% | 30 | 27.3% | -0.64 | 1.40 | 1.31 | 1.49 | — |
| — | 0.41 | 0.48 | 0.45 | +0.33 | 27.6% | 30.5 | 27.6% | -0.72 | 1.68 | 1.42 | 1.93 | — |
| — | 0.11 | 0.35 | 0.23 | +0.25 | 28.0% | 31 | 28.0% | -0.78 | 2.10 | 1.94 | 2.25 | — |
| — | 0.20 | 0.26 | 0.23 | +0.19 | 28.4% | 31.5 | 28.4% | -0.83 | 2.86 | 2.12 | 3.60 | — |
| — | 0.01 | 0.17 | 0.09 | +0.14 | 28.9% | 32 | 28.9% | -0.87 | 3.27 | 2.53 | 4.00 | — |
| — | — | 0.17 | — | +0.11 | 29.4% | 32.5 | 29.4% | -0.90 | 3.62 | 2.99 | 4.25 | — |
| — | 0.06 | 0.14 | 0.10 | +0.08 | 29.9% | 33 | 29.9% | -0.93 | 4.17 | 3.45 | 4.90 | — |
| — | 0.06 | 0.10 | 0.08 | +0.06 | 30.4% | 33.5 | 30.4% | -0.95 | 4.62 | 3.90 | 5.35 | — |
| — | 0.04 | 0.09 | 0.07 | +0.04 | 30.9% | 34 | 30.9% | -0.96 | 5.15 | 4.40 | 5.90 | — |
| — | — | 0.10 | — | +0.02 | 31.8% | 35 | 31.8% | -0.98 | 6.12 | 5.40 | 6.85 | — |
| — | — | 0.75 | — | +0.01 | 32.5% | 36 | 32.5% | -0.99 | 7.17 | 6.35 | 8.00 | — |
| — | — | 0.75 | — | +0.01 | 33.0% | 37 | 33.0% | -1.00 | 8.50 | 7.30 | 9.70 | — |
| — | — | 0.53 | — | +0.00 | 33.1% | 38 | 33.1% | -1.00 | 9.12 | 8.20 | 10.05 | — |
| — | — | — | — | +0.00 | 32.8% | 39 | 32.8% | -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.