Spot 29.58
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.45 | 8.25 | 7.85 | +1.00 | 36.3% | 22 | 36.3% | +0.00 | — | — | 0.04 | — |
| — | 6.95 | 7.50 | 7.22 | +1.00 | 34.7% | 22.5 | 34.7% | +0.00 | — | — | 0.05 | — |
| — | 6.45 | 6.95 | 6.70 | +1.00 | 33.2% | 23 | 33.2% | +0.00 | — | — | 0.02 | — |
| — | 5.95 | 6.15 | 6.05 | — | — | 23.5 | — | — | — | — | 0.81 | — |
| — | 5.45 | 5.65 | 5.55 | — | — | 24 | — | — | — | — | 0.01 | — |
| — | 4.95 | 5.20 | 5.08 | — | — | 24.5 | — | — | — | — | 0.02 | — |
| — | 4.45 | 4.65 | 4.55 | — | — | 25 | — | — | — | — | 0.03 | — |
| — | 4.00 | 4.15 | 4.08 | — | — | 25.5 | 27.4% | -0.00 | — | — | 0.24 | — |
| — | 3.45 | 3.65 | 3.55 | +1.00 | 27.0% | 26 | 27.0% | -0.00 | — | — | 0.02 | — |
| — | 2.96 | 3.60 | 3.28 | +1.00 | 27.0% | 26.5 | 27.0% | -0.00 | — | — | 0.03 | — |
| — | 2.50 | 2.72 | 2.61 | +0.99 | 27.2% | 27 | 27.2% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 2.07 | 2.16 | 2.12 | +0.98 | 27.1% | 27.5 | 27.1% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 1.57 | 1.66 | 1.61 | +0.94 | 26.4% | 28 | 26.4% | -0.06 | 0.03 | 0.02 | 0.04 | — |
| — | 1.05 | 1.20 | 1.12 | +0.87 | 25.1% | 28.5 | 25.1% | -0.13 | 0.07 | 0.06 | 0.09 | — |
| — | 0.73 | 0.82 | 0.78 | +0.74 | 23.8% | 29 | 23.8% | -0.26 | 0.17 | 0.15 | 0.18 | — |
| — | 0.40 | 0.46 | 0.43 | +0.55 | 22.9% | 29.5 | 22.9% | -0.46 | 0.34 | 0.31 | 0.37 | — |
| — | 0.20 | 0.21 | 0.20 | +0.34 | 22.8% | 30 | 22.8% | -0.67 | 0.61 | 0.57 | 0.65 | — |
| — | 0.09 | 0.10 | 0.10 | +0.18 | 23.5% | 30.5 | 23.5% | -0.82 | 1.03 | 0.89 | 1.17 | — |
| — | 0.03 | 0.05 | 0.04 | +0.09 | 25.0% | 31 | 25.0% | -0.92 | 1.47 | 1.37 | 1.56 | — |
| — | — | 0.03 | — | +0.05 | 26.8% | 31.5 | 26.8% | -0.96 | 2.05 | 1.76 | 2.34 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 28.3% | 32 | 28.3% | -0.99 | 2.48 | 2.36 | 2.61 | — |
| — | — | 0.07 | — | +0.01 | 29.5% | 32.5 | 29.5% | -1.00 | 3.08 | 2.51 | 3.65 | — |
| — | — | 0.03 | — | +0.01 | 30.3% | 33 | 30.3% | -1.00 | 3.48 | 3.30 | 3.65 | — |
| — | — | 0.02 | — | +0.00 | 31.2% | 33.5 | 31.2% | -1.00 | 4.10 | 3.70 | 4.50 | — |
| — | — | 0.02 | — | +0.00 | 32.1% | 34 | 32.1% | -1.00 | 4.53 | 4.05 | 5.00 | — |
| — | — | 0.02 | — | +0.00 | 34.0% | 35 | — | — | 5.47 | 5.40 | 5.55 | — |
| — | — | 0.35 | — | +0.00 | 35.8% | 36 | — | — | 6.75 | 6.20 | 7.30 | — |
| — | — | 0.34 | — | +0.00 | 37.2% | 37 | 37.2% | -1.00 | 7.70 | 7.20 | 8.20 | — |
| — | — | 0.17 | — | +0.00 | 38.2% | 38 | — | — | 8.95 | 8.20 | 9.70 | — |
| — | — | 0.09 | — | +0.00 | 38.5% | 39 | 38.5% | -1.00 | 9.57 | 9.15 | 10.00 | — |
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.