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 | |
| — | 6.75 | 9.05 | 7.90 | +1.00 | 34.9% | 22 | 34.9% | -0.00 | — | — | 0.02 | — |
| — | 6.90 | 8.35 | 7.62 | +1.00 | 33.9% | 22.5 | 33.9% | -0.00 | — | — | 0.02 | — |
| — | 5.80 | 6.80 | 6.30 | +1.00 | 33.0% | 23 | 33.0% | -0.00 | — | — | 0.02 | — |
| — | 5.95 | 6.25 | 6.10 | +1.00 | 32.4% | 23.5 | — | — | — | — | 0.03 | — |
| — | 5.45 | 5.75 | 5.60 | +1.00 | 32.0% | 24 | 32.0% | -0.00 | — | — | 0.04 | — |
| — | 4.60 | 5.60 | 5.10 | +1.00 | 31.9% | 24.5 | 31.9% | -0.00 | — | — | 0.05 | — |
| — | 4.50 | 4.70 | 4.60 | — | — | 25 | 31.9% | -0.00 | — | — | 0.10 | — |
| — | 3.95 | 4.40 | 4.17 | — | — | 25.5 | 31.8% | -0.01 | — | — | 0.15 | — |
| — | 3.50 | 3.75 | 3.62 | +0.99 | 31.3% | 26 | 31.3% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 2.99 | 3.20 | 3.10 | +0.97 | 30.3% | 26.5 | 30.3% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 2.62 | 2.75 | 2.69 | +0.95 | 28.9% | 27 | — | — | 0.05 | 0.03 | 0.07 | — |
| — | 2.06 | 2.30 | 2.18 | +0.93 | 27.2% | 27.5 | — | — | 0.08 | 0.05 | 0.11 | — |
| — | 1.66 | 1.77 | 1.72 | — | — | 28 | — | — | 0.09 | 0.08 | 0.10 | — |
| — | 1.17 | 1.33 | 1.25 | +0.80 | 24.9% | 28.5 | 24.9% | -0.21 | 0.17 | 0.14 | 0.20 | — |
| — | 0.81 | 0.95 | 0.88 | +0.68 | 24.3% | 29 | 24.3% | -0.32 | 0.29 | 0.23 | 0.36 | — |
| — | 0.56 | 0.66 | 0.61 | +0.55 | 24.0% | 29.5 | 24.0% | -0.46 | 0.49 | 0.45 | 0.53 | — |
| — | 0.26 | 0.43 | 0.34 | +0.41 | 23.8% | 30 | 23.8% | -0.60 | 0.68 | 0.51 | 0.85 | — |
| — | 0.18 | 0.23 | 0.20 | +0.28 | 23.9% | 30.5 | 23.9% | -0.73 | 1.17 | 1.02 | 1.32 | — |
| — | 0.10 | 0.14 | 0.12 | +0.18 | 24.2% | 31 | 24.2% | -0.83 | 1.75 | 1.41 | 2.10 | — |
| — | 0.05 | 0.10 | 0.07 | +0.11 | 24.8% | 31.5 | 24.8% | -0.90 | 2.19 | 1.58 | 2.80 | — |
| — | 0.04 | 0.05 | 0.04 | +0.07 | 25.5% | 32 | 25.5% | -0.95 | 2.50 | 2.28 | 2.73 | — |
| — | — | 0.20 | — | +0.04 | 26.2% | 32.5 | 26.2% | -0.98 | 3.23 | 2.80 | 3.65 | — |
| — | — | 0.04 | — | +0.02 | 26.9% | 33 | 26.9% | -1.00 | 3.75 | 2.85 | 4.65 | — |
| — | — | 0.16 | — | +0.01 | 27.6% | 33.5 | 27.6% | -1.00 | 4.30 | 3.70 | 4.90 | — |
| — | — | 0.06 | — | +0.01 | 28.2% | 34 | 28.2% | -1.00 | 4.55 | 3.70 | 5.40 | — |
| — | — | 0.02 | — | +0.00 | 29.5% | 35 | 29.5% | -1.00 | 5.47 | 5.25 | 5.70 | — |
| — | — | 0.20 | — | +0.00 | 30.6% | 36 | 30.6% | -1.00 | 6.80 | 6.00 | 7.60 | — |
| — | — | 0.17 | — | +0.00 | 31.6% | 37 | 31.6% | -1.00 | 7.92 | 7.20 | 8.65 | — |
| — | — | 0.81 | — | +0.00 | 32.3% | 38 | 32.3% | -1.00 | 8.90 | 8.20 | 9.60 | — |
| — | — | 0.11 | — | +0.00 | 32.7% | 39 | 32.7% | -1.00 | 9.93 | 9.20 | 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.