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 | 9.65 | 8.20 | +1.00 | 31.3% | 22 | 31.3% | -0.00 | — | — | 0.02 | — |
| — | 4.95 | 8.65 | 6.80 | +1.00 | 30.4% | 23 | 30.4% | -0.00 | — | — | 0.03 | — |
| — | 4.35 | 7.65 | 6.00 | +1.00 | 29.6% | 24 | 29.6% | -0.01 | — | — | 0.27 | — |
| — | 4.05 | 7.20 | 5.62 | — | — | 24.5 | — | — | — | — | 0.76 | — |
| — | 3.40 | 6.70 | 5.05 | — | — | 25 | — | — | — | — | 0.09 | — |
| — | 4.00 | 4.25 | 4.12 | +0.99 | 28.8% | 25.5 | — | — | 0.09 | 0.01 | 0.16 | — |
| — | 3.45 | 3.90 | 3.67 | — | — | 26 | — | — | 0.09 | 0.04 | 0.13 | — |
| — | 2.99 | 3.45 | 3.22 | — | — | 26.5 | 28.3% | -0.10 | 0.12 | 0.11 | 0.13 | — |
| — | 2.28 | 2.81 | 2.54 | +0.92 | 28.0% | 27 | 28.0% | -0.14 | 0.17 | 0.13 | 0.21 | — |
| — | 2.21 | 2.41 | 2.31 | — | — | 27.5 | 27.8% | -0.20 | 0.21 | 0.13 | 0.30 | — |
| — | 1.77 | 1.91 | 1.84 | — | — | 28 | — | — | 0.38 | 0.34 | 0.41 | — |
| — | 1.32 | 1.53 | 1.43 | — | — | 28.5 | — | — | 0.55 | 0.45 | 0.65 | — |
| — | 1.06 | 1.21 | 1.14 | — | — | 29 | — | — | 0.53 | 0.25 | 0.81 | — |
| — | 0.75 | 0.90 | 0.82 | — | — | 29.5 | — | — | 1.03 | 0.80 | 1.27 | — |
| — | 0.51 | 0.65 | 0.58 | — | — | 30 | 27.6% | -0.62 | 1.31 | 1.25 | 1.38 | — |
| — | 0.41 | 0.48 | 0.45 | +0.35 | 27.8% | 30.5 | 27.8% | -0.70 | 1.68 | 1.59 | 1.77 | — |
| — | 0.23 | 0.35 | 0.29 | +0.27 | 28.1% | 31 | 28.1% | -0.77 | 2.08 | 1.80 | 2.35 | — |
| — | 0.19 | 0.24 | 0.21 | +0.21 | 28.5% | 31.5 | 28.5% | -0.82 | 2.62 | 2.24 | 3.00 | — |
| — | 0.10 | 0.18 | 0.14 | +0.16 | 29.0% | 32 | 29.0% | -0.87 | 3.29 | 2.67 | 3.90 | — |
| — | 0.09 | 0.18 | 0.14 | +0.12 | 29.5% | 32.5 | 29.5% | -0.90 | 3.67 | 3.15 | 4.20 | — |
| — | — | 0.16 | — | +0.09 | 30.0% | 33 | 30.0% | -0.93 | 4.38 | 3.60 | 5.15 | — |
| — | — | 0.09 | — | +0.06 | 30.5% | 33.5 | 30.5% | -0.95 | 4.83 | 4.10 | 5.55 | — |
| — | 0.03 | 0.10 | 0.07 | +0.05 | 31.1% | 34 | 31.1% | -0.96 | 5.10 | 4.45 | 5.75 | — |
| — | — | 0.10 | — | +0.02 | 32.0% | 35 | 32.0% | -0.98 | 6.28 | 5.55 | 7.00 | — |
| — | — | 0.02 | — | +0.01 | 32.9% | 36 | 32.9% | -0.99 | 7.12 | 5.40 | 8.85 | — |
| — | — | 0.81 | — | +0.01 | 33.4% | 37 | 33.4% | -1.00 | 8.12 | 6.40 | 9.85 | — |
| — | — | 0.75 | — | +0.00 | 33.7% | 38 | 33.7% | -1.00 | 9.12 | 7.40 | 10.85 | — |
| — | — | 0.77 | — | +0.00 | 33.4% | 39 | 33.4% | -1.00 | 10.15 | 8.45 | 11.85 | — |
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.