Spot 29.67
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.60 | 11.80 | 9.70 | +1.00 | 253.1% | 20 | 253.1% | +0.00 | — | — | 0.02 | — |
| — | 6.60 | 10.50 | 8.55 | +1.00 | 241.1% | 21 | 241.1% | +0.00 | — | — | 0.02 | — |
| — | 5.60 | 9.80 | 7.70 | +1.00 | 223.8% | 22 | 223.8% | +0.00 | — | — | 0.02 | — |
| — | 6.65 | 8.80 | 7.72 | +1.00 | 205.4% | 23 | 205.4% | +0.00 | — | — | 0.02 | — |
| — | 4.65 | 7.80 | 6.22 | +1.00 | 156.3% | 24 | 156.3% | +0.00 | — | — | 2.13 | — |
| — | 3.40 | 7.30 | 5.35 | +1.00 | 145.6% | 24.5 | 145.6% | +0.00 | — | — | 2.13 | — |
| — | 3.85 | 6.80 | 5.33 | +1.00 | 164.4% | 25 | 164.4% | +0.00 | — | — | 0.04 | — |
| — | 2.38 | 6.30 | 4.34 | +1.00 | 116.9% | 25.5 | 116.9% | +0.00 | — | — | 2.13 | — |
| — | 2.90 | 5.80 | 4.35 | +1.00 | 139.9% | 26 | 139.9% | +0.00 | — | — | 0.05 | — |
| — | 1.09 | 5.30 | 3.19 | +1.00 | 87.2% | 26.5 | 87.2% | +0.00 | — | — | 2.13 | — |
| — | 0.61 | 3.30 | 1.96 | +1.00 | 103.5% | 27 | 103.5% | +0.00 | — | — | 0.03 | — |
| 1 | 0.20 | 4.30 | 2.25 | +1.00 | 55.1% | 27.5 | 55.1% | -0.00 | — | — | 2.13 | 0 |
| 280 | — | 2.10 | — | +1.00 | 58.3% | 28 | 58.3% | -0.00 | — | — | 0.01 | 307 |
| 0 | — | 3.30 | — | +0.99 | 26.7% | 28.5 | 26.7% | -0.01 | — | — | 2.13 | 0 |
| 1,441 | 0.32 | 0.77 | 0.55 | +0.93 | 22.0% | 29 | 22.0% | -0.07 | — | — | 0.02 | 2,144 |
| 2 | — | 2.27 | — | +0.71 | 12.6% | 29.5 | 12.6% | -0.29 | — | — | 0.09 | 158 |
| 66,797 | — | 0.01 | — | +0.14 | 9.3% | 30 | 9.3% | -0.87 | — | — | 0.35 | 265 |
| 133 | — | 0.01 | — | +0.02 | 13.1% | 30.5 | 13.1% | -0.99 | — | — | 2.98 | — |
| — | — | 0.02 | — | +0.01 | 19.6% | 31 | 19.6% | -1.00 | 1.73 | 0.05 | 3.40 | — |
| — | — | 2.13 | — | +0.00 | 22.4% | 31.5 | 22.4% | -1.00 | 2.00 | 0.01 | 4.00 | — |
| — | — | 0.02 | — | +0.00 | 44.1% | 32 | 44.1% | -1.00 | 2.40 | 0.30 | 4.50 | — |
| — | — | 2.13 | — | +0.00 | 38.2% | 32.5 | 38.2% | -1.00 | 2.84 | 0.73 | 4.95 | — |
| — | — | 0.03 | — | +0.00 | 84.5% | 33 | 84.5% | -1.00 | 3.34 | 1.23 | 5.45 | — |
| — | — | 0.30 | — | +0.00 | 98.8% | 33.5 | 98.8% | -1.00 | 3.84 | 1.73 | 5.95 | — |
| — | — | 0.01 | — | +0.00 | 116.4% | 34 | 116.4% | -1.00 | 4.34 | 2.23 | 6.45 | — |
| — | — | 2.13 | — | +0.00 | 97.5% | 35 | 97.5% | -1.00 | 5.33 | 3.20 | 7.45 | — |
| — | — | 0.02 | — | +0.00 | 172.6% | 36 | 172.6% | -1.00 | 6.35 | 4.25 | 8.45 | — |
| — | — | 2.13 | — | +0.00 | 145.0% | 37 | 145.0% | -1.00 | 7.35 | 5.25 | 9.45 | — |
| — | — | 2.13 | — | +0.00 | 166.1% | 38 | 166.1% | -1.00 | 8.32 | 6.25 | 10.40 | — |
| — | — | 2.13 | — | +0.00 | 190.1% | 39 | 190.1% | -1.00 | 9.35 | 7.25 | 11.45 | — |
| — | — | 0.05 | — | +0.00 | 258.5% | 40 | 258.5% | -1.00 | 10.35 | 8.25 | 12.45 | — |
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.