Spot 29.66
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.10 | 8.30 | 7.70 | +1.00 | 53.8% | 22 | 53.8% | +0.00 | — | — | 0.02 | — |
| — | 6.20 | 7.55 | 6.88 | +1.00 | 46.2% | 23 | 46.2% | +0.00 | — | — | 0.02 | — |
| — | 5.00 | 6.40 | 5.70 | +1.00 | 39.2% | 24 | 39.2% | +0.00 | — | — | 2.13 | — |
| — | 3.10 | 7.00 | 5.05 | +1.00 | 36.0% | 24.5 | 36.0% | +0.00 | — | — | 2.13 | — |
| — | 4.50 | 5.30 | 4.90 | +1.00 | 33.1% | 25 | 33.1% | +0.00 | — | — | 0.04 | — |
| — | 2.40 | 6.30 | 4.35 | +1.00 | 30.4% | 25.5 | 30.4% | +0.00 | — | — | 2.13 | — |
| — | 3.20 | 4.55 | 3.88 | +1.00 | 28.1% | 26 | 28.1% | +0.00 | — | — | 0.05 | — |
| — | 1.11 | 5.30 | 3.21 | +1.00 | 26.1% | 26.5 | 26.1% | +0.00 | — | — | 2.13 | — |
| — | 2.24 | 3.30 | 2.77 | +1.00 | 24.3% | 27 | 24.3% | -0.00 | — | — | 0.07 | — |
| — | 1.10 | 4.35 | 2.73 | +1.00 | 22.9% | 27.5 | 22.9% | -0.00 | — | — | 2.13 | — |
| — | 1.36 | 2.10 | 1.73 | +1.00 | 21.4% | 28 | 21.4% | -0.00 | — | — | 0.03 | — |
| — | — | 3.35 | — | +0.99 | 18.9% | 28.5 | 18.9% | -0.01 | — | — | 2.13 | — |
| — | 0.58 | 0.80 | 0.69 | +0.95 | 15.8% | 29 | 15.8% | -0.05 | — | — | 0.01 | — |
| — | — | 2.33 | — | +0.69 | 13.0% | 29.5 | 13.0% | -0.31 | — | — | 2.14 | — |
| — | — | 0.03 | — | +0.16 | 12.0% | 30 | 12.0% | -0.85 | — | — | 0.60 | — |
| — | — | 0.01 | — | +0.02 | 15.5% | 30.5 | 15.5% | -0.99 | 1.51 | 0.13 | 2.90 | — |
| — | — | 0.02 | — | +0.01 | 19.9% | 31 | 19.9% | -1.00 | 1.27 | 0.90 | 1.65 | — |
| — | — | 2.13 | — | +0.00 | 22.2% | 31.5 | 22.2% | -1.00 | 2.19 | 0.48 | 3.90 | — |
| — | — | 0.02 | — | +0.00 | 23.6% | 32 | 23.6% | -1.00 | 2.95 | 1.50 | 4.40 | — |
| — | — | 2.13 | — | +0.00 | 25.0% | 32.5 | 25.0% | -1.00 | 3.45 | 2.00 | 4.90 | — |
| — | — | 0.03 | — | +0.00 | 26.4% | 33 | 26.4% | -1.00 | 3.91 | 2.42 | 5.40 | — |
| — | — | 0.30 | — | +0.00 | 28.1% | 33.5 | 28.1% | -1.00 | 4.25 | 2.60 | 5.90 | — |
| — | — | 0.62 | — | +0.00 | 29.9% | 34 | 29.9% | -1.00 | 4.65 | 2.90 | 6.40 | — |
| — | — | 2.13 | — | +0.00 | 33.9% | 35 | 33.9% | -1.00 | 5.85 | 4.30 | 7.40 | — |
| 45 | — | 0.02 | — | +0.00 | 37.9% | 36 | 37.9% | -1.00 | 6.30 | 4.20 | 8.40 | — |
| — | — | 2.13 | — | +0.00 | 42.1% | 37 | 42.1% | -1.00 | 7.30 | 5.20 | 9.40 | — |
| — | — | 2.13 | — | +0.00 | 46.1% | 38 | 46.1% | -1.00 | 8.30 | 6.20 | 10.40 | — |
| — | — | 2.13 | — | +0.00 | 49.5% | 39 | 49.5% | -1.00 | 9.30 | 7.20 | 11.40 | — |
| — | — | 0.05 | — | +0.00 | 52.2% | 40 | 52.2% | -1.00 | 10.30 | 8.20 | 12.40 | — |
| — | — | 2.13 | — | +0.00 | 54.2% | 41 | 54.2% | -1.00 | 11.30 | 9.20 | 13.40 | — |
| — | — | 2.13 | — | +0.00 | 55.1% | 42 | 55.1% | -1.00 | 12.30 | 10.20 | 14.40 | — |
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.