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 | |
| — | 7.65 | 11.85 | 9.75 | +1.00 | 55.4% | 20 | 55.4% | -0.00 | — | — | 2.13 | — |
| — | 6.65 | 10.85 | 8.75 | +1.00 | 49.3% | 21 | 49.3% | -0.00 | — | — | 2.13 | — |
| — | 5.65 | 9.85 | 7.75 | +1.00 | 48.2% | 22 | 48.2% | -0.00 | — | — | 2.13 | — |
| — | 4.65 | 8.85 | 6.75 | +1.00 | 48.0% | 23 | 48.0% | -0.00 | — | — | 2.13 | — |
| — | 3.65 | 7.85 | 5.75 | +0.99 | 46.9% | 24 | 46.9% | -0.01 | — | — | 2.13 | — |
| — | 4.00 | 7.35 | 5.67 | — | — | 24.5 | — | — | — | — | 2.13 | — |
| — | 2.63 | 6.85 | 4.74 | +0.99 | 44.5% | 25 | 44.5% | -0.01 | — | — | 2.13 | — |
| — | 2.53 | 6.35 | 4.44 | — | — | 25.5 | — | — | — | — | 2.13 | — |
| — | 2.23 | 5.85 | 4.04 | +0.98 | 40.8% | 26 | 40.8% | -0.02 | — | — | 2.13 | — |
| — | 2.25 | 4.95 | 3.60 | — | — | 26.5 | — | — | — | — | 2.13 | — |
| — | 0.64 | 4.85 | 2.75 | +0.95 | 35.7% | 27 | 35.7% | -0.05 | — | — | 2.13 | — |
| — | 1.10 | 4.40 | 2.75 | — | — | 27.5 | — | — | — | — | 2.13 | — |
| — | 0.05 | 3.90 | 1.98 | +0.91 | 28.1% | 28 | 28.1% | -0.09 | — | — | 2.13 | — |
| — | 0.44 | 1.79 | 1.11 | — | — | 28.5 | — | — | — | — | 2.13 | — |
| — | — | 2.16 | — | +0.79 | 17.8% | 29 | 17.8% | -0.21 | — | — | 2.13 | — |
| — | — | 2.44 | — | — | — | 29.5 | — | — | — | — | 2.17 | — |
| — | 0.03 | 0.12 | 0.07 | +0.32 | 10.8% | 30 | 10.8% | -0.70 | 0.30 | 0.05 | 0.55 | — |
| — | — | 0.02 | — | — | — | 30.5 | — | — | — | — | 2.00 | — |
| — | — | 0.05 | — | +0.03 | 12.5% | 31 | 12.5% | -1.00 | 1.43 | 0.55 | 2.30 | — |
| — | — | 2.13 | — | — | — | 31.5 | — | — | 2.40 | 0.91 | 3.90 | — |
| — | — | 0.02 | — | +0.01 | 18.4% | 32 | 18.4% | -1.00 | 2.35 | 0.30 | 4.40 | — |
| — | — | 2.13 | — | — | — | 32.5 | — | — | 3.38 | 2.15 | 4.60 | — |
| — | — | 0.30 | — | +0.00 | 22.7% | 33 | 22.7% | -1.00 | 3.62 | 1.85 | 5.40 | — |
| — | — | 2.13 | — | — | — | 33.5 | — | — | 4.38 | 2.86 | 5.90 | — |
| — | — | 2.13 | — | +0.00 | 25.9% | 34 | 25.9% | -1.00 | 4.29 | 2.19 | 6.40 | — |
| — | — | 0.05 | — | +0.00 | 28.9% | 35 | 28.9% | -1.00 | 5.28 | 3.15 | 7.40 | — |
| — | — | 2.13 | — | +0.00 | 32.1% | 36 | 32.1% | -1.00 | 6.90 | 5.40 | 8.40 | — |
| — | — | 2.13 | — | +0.00 | 34.9% | 37 | 34.9% | -1.00 | 7.30 | 5.20 | 9.40 | — |
| — | — | 2.13 | — | +0.00 | 36.7% | 38 | 36.7% | -1.00 | 8.30 | 6.20 | 10.40 | — |
| — | — | 2.13 | — | +0.00 | 36.6% | 39 | 36.6% | -1.00 | 9.32 | 7.25 | 11.40 | — |
| — | — | 2.00 | — | +0.00 | 33.8% | 40 | 33.8% | -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.