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 | |
| — | 8.05 | 12.25 | 10.15 | +0.99 | 33.7% | 20 | 33.7% | -0.01 | 0.15 | 0.01 | 0.30 | — |
| — | 7.10 | 11.30 | 9.20 | +0.98 | 31.0% | 21 | 31.0% | -0.02 | 1.09 | 0.01 | 2.17 | — |
| — | 6.10 | 10.35 | 8.22 | +0.98 | 28.4% | 22 | 28.4% | -0.02 | 1.09 | 0.01 | 2.18 | — |
| — | 5.15 | 9.35 | 7.25 | +0.97 | 25.9% | 23 | 25.9% | -0.03 | — | — | 2.20 | — |
| — | 4.15 | 8.40 | 6.28 | +0.96 | 23.4% | 24 | 23.4% | -0.04 | 1.11 | 0.01 | 2.21 | — |
| — | 3.20 | 5.40 | 4.30 | +0.95 | 20.8% | 25 | 20.8% | -0.05 | 0.09 | 0.01 | 0.16 | — |
| — | 2.23 | 6.45 | 4.34 | +0.93 | 18.2% | 26 | 18.2% | -0.07 | — | — | 2.24 | — |
| — | 1.26 | 5.50 | 3.38 | +0.92 | 15.7% | 27 | 15.7% | -0.08 | — | — | 0.25 | — |
| — | 0.31 | 4.55 | 2.43 | +0.90 | 13.7% | 28 | 13.7% | -0.11 | 0.18 | 0.02 | 0.35 | — |
| — | — | 3.60 | — | +0.82 | 12.5% | 29 | 12.5% | -0.21 | 0.22 | 0.02 | 0.42 | — |
| — | 0.40 | 0.90 | 0.65 | +0.55 | 11.9% | 30 | 11.9% | -0.61 | 1.30 | 0.05 | 2.56 | — |
| — | 0.05 | 2.30 | 1.18 | +0.20 | 12.0% | 31 | 12.0% | -1.00 | — | — | 3.40 | — |
| — | — | 2.19 | — | +0.07 | 12.4% | 32 | 12.4% | -1.00 | 2.33 | 0.27 | 4.40 | — |
| — | 0.01 | 0.59 | 0.30 | +0.03 | 12.9% | 33 | 12.9% | -1.00 | 3.29 | 1.19 | 5.40 | — |
| — | — | 2.16 | — | +0.02 | 13.5% | 34 | 13.5% | -1.00 | 4.29 | 2.19 | 6.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 14.0% | 35 | 14.0% | -1.00 | 5.28 | 3.15 | 7.40 | — |
| — | — | 2.14 | — | +0.01 | 14.4% | 36 | 14.4% | -1.00 | 6.30 | 4.20 | 8.40 | — |
| — | — | 2.14 | — | +0.01 | 14.8% | 37 | 14.8% | -1.00 | 7.30 | 5.20 | 9.40 | — |
| — | — | 2.13 | — | +0.00 | 15.2% | 38 | 15.2% | -1.00 | 8.30 | 6.20 | 10.40 | — |
| — | — | 2.13 | — | +0.00 | 15.6% | 39 | 15.6% | -1.00 | 9.30 | 7.20 | 11.40 | — |
| — | — | 0.01 | — | +0.00 | 16.1% | 40 | 16.1% | -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.