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 | |
| — | 9.45 | 9.80 | 9.62 | +1.00 | 30.0% | 20 | 30.0% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 7.35 | 9.90 | 8.62 | +1.00 | 29.0% | 21 | 29.0% | -0.03 | — | — | 0.31 | — |
| — | 6.80 | 8.90 | 7.85 | +0.99 | 28.1% | 22 | 28.1% | -0.05 | 0.14 | 0.10 | 0.19 | — |
| — | 6.45 | 6.85 | 6.65 | +0.98 | 27.4% | 23 | 27.4% | -0.07 | 0.21 | 0.17 | 0.26 | — |
| — | 4.75 | 5.90 | 5.33 | +0.94 | 26.8% | 24 | 26.8% | -0.11 | 0.30 | 0.26 | 0.34 | — |
| 4,355 | 4.70 | 4.90 | 4.80 | +0.89 | 26.3% | 25 | 26.3% | -0.15 | 0.42 | 0.39 | 0.45 | 12,098 |
| — | 3.75 | 4.15 | 3.95 | +0.81 | 25.9% | 26 | 25.9% | -0.21 | 0.64 | 0.61 | 0.67 | — |
| 7,551 | 3.20 | 3.40 | 3.30 | +0.73 | 25.5% | 27 | 25.5% | -0.28 | 0.96 | 0.89 | 1.03 | — |
| — | 2.44 | 2.69 | 2.56 | +0.65 | 25.2% | 28 | 25.2% | -0.36 | 1.27 | 1.15 | 1.40 | — |
| — | 2.00 | 2.28 | 2.14 | +0.57 | 24.9% | 29 | 24.9% | -0.45 | 1.76 | 1.70 | 1.83 | — |
| 9,969 | 1.57 | 1.61 | 1.59 | +0.48 | 24.7% | 30 | 24.7% | -0.54 | 2.25 | 2.17 | 2.34 | — |
| — | 1.18 | 1.24 | 1.21 | +0.40 | 24.6% | 31 | 24.6% | -0.62 | 2.85 | 2.70 | 3.00 | — |
| — | 0.88 | 0.94 | 0.91 | +0.32 | 24.6% | 32 | 24.6% | -0.70 | 3.58 | 3.30 | 3.85 | — |
| — | 0.64 | 0.75 | 0.69 | +0.26 | 24.7% | 33 | 24.7% | -0.76 | 4.35 | 4.15 | 4.55 | — |
| — | 0.45 | 0.52 | 0.48 | +0.20 | 24.8% | 34 | 24.8% | -0.82 | 5.17 | 4.95 | 5.40 | — |
| — | 0.32 | 0.37 | 0.34 | +0.16 | 25.1% | 35 | 25.1% | -0.86 | 6.08 | 5.90 | 6.25 | — |
| — | 0.19 | 0.29 | 0.24 | +0.12 | 25.4% | 36 | 25.4% | -0.90 | 6.85 | 6.10 | 7.60 | — |
| — | 0.16 | 0.24 | 0.20 | +0.10 | 25.9% | 37 | 25.9% | -0.92 | 7.92 | 7.65 | 8.20 | — |
| — | 0.15 | 0.19 | 0.17 | +0.08 | 26.4% | 38 | 26.4% | -0.95 | 8.90 | 8.60 | 9.20 | — |
| — | — | 0.22 | — | +0.06 | 27.1% | 39 | 27.1% | -0.96 | 9.72 | 9.40 | 10.05 | — |
| — | 0.10 | 0.12 | 0.11 | +0.05 | 27.9% | 40 | 27.9% | -0.97 | 10.78 | 10.40 | 11.15 | — |
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.