Spot 29.68
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.75 | 10.20 | 9.47 | +1.00 | 68.9% | 20 | 68.9% | -0.00 | — | — | 0.02 | — |
| — | 7.45 | 9.65 | 8.55 | +1.00 | 61.5% | 21 | 61.5% | -0.00 | — | — | 0.02 | — |
| — | 6.55 | 8.70 | 7.62 | +1.00 | 53.8% | 22 | 53.8% | -0.00 | — | — | 0.02 | — |
| — | 5.85 | 7.75 | 6.80 | +1.00 | 46.3% | 23 | 46.3% | -0.00 | — | — | 0.02 | — |
| — | 5.15 | 6.40 | 5.78 | +1.00 | 39.3% | 24 | 39.3% | -0.00 | — | — | 2.13 | — |
| — | 3.10 | 7.35 | 5.22 | +1.00 | 36.1% | 24.5 | 36.1% | -0.00 | — | — | 2.13 | — |
| — | 4.25 | 5.15 | 4.70 | +1.00 | 33.3% | 25 | 33.3% | -0.00 | — | — | 0.04 | — |
| — | 2.11 | 6.35 | 4.23 | +1.00 | 30.7% | 25.5 | 30.7% | -0.00 | — | — | 2.13 | — |
| — | 2.63 | 4.40 | 3.52 | +1.00 | 28.4% | 26 | 28.4% | -0.00 | — | — | 0.05 | — |
| — | 1.11 | 4.95 | 3.03 | +1.00 | 26.4% | 26.5 | 26.4% | -0.00 | — | — | 2.13 | — |
| — | 2.10 | 3.30 | 2.70 | +1.00 | 24.8% | 27 | 24.8% | -0.00 | — | — | 0.07 | — |
| — | 0.24 | 4.35 | 2.29 | +0.99 | 23.4% | 27.5 | 23.4% | -0.01 | — | — | 2.13 | — |
| — | 1.30 | 2.05 | 1.68 | +0.99 | 22.4% | 28 | 22.4% | -0.01 | — | — | 0.09 | — |
| — | — | 3.15 | — | +0.97 | 21.0% | 28.5 | 21.0% | -0.03 | — | — | 2.13 | — |
| — | 0.30 | 1.04 | 0.67 | +0.94 | 18.0% | 29 | 18.0% | -0.07 | — | — | 0.09 | — |
| — | — | 2.38 | — | +0.70 | 13.5% | 29.5 | 13.5% | -0.30 | — | — | 1.20 | — |
| — | 0.01 | 0.04 | 0.03 | +0.25 | 11.3% | 30 | 11.3% | -0.77 | 0.45 | 0.30 | 0.60 | — |
| — | — | 0.01 | — | +0.10 | 14.4% | 30.5 | 14.4% | -0.91 | — | — | 2.90 | — |
| — | — | 0.02 | — | +0.06 | 19.6% | 31 | 19.6% | -0.96 | 1.32 | 0.95 | 1.70 | — |
| — | — | 0.05 | — | +0.03 | 23.4% | 31.5 | 23.4% | -0.98 | 1.96 | 0.02 | 3.90 | — |
| — | — | 0.02 | — | +0.02 | 25.8% | 32 | 25.8% | -1.00 | 2.23 | 1.72 | 2.74 | — |
| — | — | 2.13 | — | +0.01 | 27.7% | 32.5 | 27.7% | -1.00 | 3.19 | 1.47 | 4.90 | — |
| — | — | 0.03 | — | +0.00 | 29.4% | 33 | 29.4% | -1.00 | 3.30 | 1.20 | 5.40 | — |
| — | — | 0.30 | — | +0.00 | 31.4% | 33.5 | 31.4% | -1.00 | 4.11 | 2.31 | 5.90 | — |
| — | — | 2.13 | — | +0.00 | 33.7% | 34 | 33.7% | -1.00 | 4.29 | 2.19 | 6.40 | — |
| 48 | — | 2.13 | — | +0.00 | 38.1% | 35 | 38.1% | -1.00 | 5.28 | 3.15 | 7.40 | — |
| — | — | 0.02 | — | +0.00 | 42.4% | 36 | 42.4% | -1.00 | 6.30 | 4.20 | 8.40 | — |
| — | — | 2.13 | — | +0.00 | 47.2% | 37 | 47.2% | -1.00 | 7.30 | 5.20 | 9.40 | — |
| — | — | 2.13 | — | +0.00 | 51.4% | 38 | 51.4% | -1.00 | 8.30 | 6.20 | 10.40 | — |
| — | — | 2.13 | — | +0.00 | 54.8% | 39 | 54.8% | -1.00 | 9.30 | 7.20 | 11.40 | — |
| — | — | 0.05 | — | +0.00 | 57.0% | 40 | 57.0% | -1.00 | 10.30 | 8.20 | 12.40 | — |
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.