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 | |
| — | 7.95 | 12.15 | 10.05 | +1.00 | 26.2% | 20 | 26.2% | -0.00 | — | — | 0.12 | — |
| — | 6.95 | 11.20 | 9.07 | +1.00 | 24.3% | 21 | 24.3% | -0.00 | — | — | 2.13 | — |
| — | 5.95 | 10.20 | 8.07 | +1.00 | 22.6% | 22 | 22.6% | -0.00 | — | — | 2.13 | — |
| — | 4.95 | 9.20 | 7.08 | +0.99 | 21.1% | 23 | 21.1% | -0.01 | — | — | 1.15 | — |
| — | 4.00 | 8.20 | 6.10 | +0.99 | 19.7% | 24 | 19.7% | -0.01 | — | — | 2.13 | — |
| — | 3.00 | 7.25 | 5.12 | +0.97 | 18.1% | 25 | 18.1% | -0.03 | — | — | 0.15 | — |
| — | 2.01 | 6.25 | 4.13 | +0.95 | 16.1% | 26 | 16.1% | -0.05 | — | — | 2.13 | — |
| — | 1.02 | 5.25 | 3.13 | +0.90 | 13.4% | 27 | 13.4% | -0.10 | — | — | 2.13 | — |
| — | 1.90 | 4.30 | 3.10 | +0.83 | 10.5% | 28 | 10.5% | -0.18 | — | — | 0.25 | — |
| — | — | 3.30 | — | +0.71 | 8.2% | 29 | 8.2% | -0.30 | — | — | 1.00 | — |
| — | 0.20 | 0.45 | 0.33 | +0.52 | 7.0% | 30 | 7.0% | -0.54 | 1.34 | 0.20 | 2.48 | — |
| — | 0.05 | 0.15 | 0.10 | +0.25 | 7.3% | 31 | 7.3% | -0.93 | — | — | 3.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.07 | 8.9% | 32 | 8.9% | -1.00 | 2.33 | 0.27 | 4.40 | — |
| — | — | 0.50 | — | +0.02 | 11.0% | 33 | 11.0% | -1.00 | 3.29 | 1.19 | 5.40 | — |
| — | — | 1.07 | — | +0.01 | 13.1% | 34 | 13.1% | -1.00 | 4.29 | 2.19 | 6.40 | — |
| — | — | 0.35 | — | +0.01 | 14.7% | 35 | 14.7% | -1.00 | 5.28 | 3.15 | 7.40 | — |
| — | — | 2.13 | — | +0.01 | 15.8% | 36 | 15.8% | -1.00 | 6.30 | 4.20 | 8.40 | — |
| — | — | 2.13 | — | +0.00 | 16.6% | 37 | 16.6% | -1.00 | 7.30 | 5.20 | 9.40 | — |
| — | — | 0.10 | — | +0.00 | 17.2% | 38 | 17.2% | -1.00 | 8.30 | 6.20 | 10.40 | — |
| — | — | 2.13 | — | +0.00 | 17.8% | 39 | 17.8% | -1.00 | 9.30 | 7.20 | 11.40 | — |
| — | — | 2.13 | — | +0.00 | 18.4% | 40 | 18.4% | -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.