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 | 56.7% | 20 | 56.7% | -0.00 | — | — | 2.13 | — |
| — | 6.60 | 10.80 | 8.70 | +1.00 | 50.4% | 21 | 50.4% | -0.00 | — | — | 2.13 | — |
| — | 5.60 | 9.80 | 7.70 | +1.00 | 49.0% | 22 | 49.0% | -0.00 | — | — | 2.13 | — |
| — | 4.60 | 8.80 | 6.70 | +1.00 | 48.4% | 23 | 48.4% | -0.00 | — | — | 2.13 | — |
| — | 3.60 | 7.80 | 5.70 | +1.00 | 46.8% | 24 | 46.8% | -0.00 | — | — | 2.13 | — |
| — | 3.10 | 7.30 | 5.20 | +1.00 | 45.5% | 24.5 | 45.5% | -0.00 | — | — | 2.13 | — |
| — | 2.62 | 6.80 | 4.71 | +1.00 | 43.8% | 25 | 43.8% | -0.00 | — | — | 2.13 | — |
| — | 2.12 | 6.30 | 4.21 | +0.99 | 41.8% | 25.5 | 41.8% | -0.01 | — | — | 2.13 | — |
| — | 1.62 | 5.80 | 3.71 | +0.99 | 39.6% | 26 | 39.6% | -0.01 | — | — | 2.13 | — |
| — | 1.12 | 5.30 | 3.21 | +0.98 | 37.2% | 26.5 | 37.2% | -0.02 | — | — | 2.13 | — |
| — | 0.62 | 4.80 | 2.71 | +0.97 | 34.7% | 27 | 34.7% | -0.03 | — | — | 2.13 | — |
| — | 0.22 | 4.30 | 2.26 | +0.95 | 31.9% | 27.5 | 31.9% | -0.05 | — | — | 2.13 | — |
| — | — | 3.80 | — | +0.92 | 28.3% | 28 | 28.3% | -0.08 | — | — | 2.13 | — |
| — | — | 3.30 | — | +0.89 | 23.6% | 28.5 | 23.6% | -0.11 | — | — | 2.13 | — |
| — | 0.26 | 2.80 | 1.53 | +0.84 | 17.9% | 29 | 17.9% | -0.17 | — | — | 2.13 | — |
| — | — | 2.36 | — | +0.67 | 12.8% | 29.5 | 12.8% | -0.34 | — | — | 0.17 | — |
| — | 0.02 | 0.07 | 0.04 | +0.25 | 10.1% | 30 | 10.1% | -0.78 | 0.30 | 0.05 | 0.55 | — |
| — | — | 2.13 | — | +0.04 | 10.6% | 30.5 | 10.6% | -1.00 | — | — | 2.98 | — |
| — | — | 0.05 | — | +0.01 | 13.4% | 31 | 13.4% | -1.00 | — | — | 3.50 | — |
| — | — | 0.05 | — | +0.01 | 16.8% | 31.5 | 16.8% | -1.00 | 2.00 | 0.01 | 4.00 | — |
| — | — | 0.02 | — | +0.01 | 19.5% | 32 | 19.5% | -1.00 | 2.40 | 0.30 | 4.50 | — |
| — | — | 2.13 | — | +0.01 | 21.5% | 32.5 | 21.5% | -1.00 | 2.84 | 0.73 | 4.95 | — |
| — | — | 0.30 | — | +0.00 | 23.1% | 33 | 23.1% | -1.00 | 3.34 | 1.23 | 5.45 | — |
| — | — | 2.13 | — | +0.00 | 24.6% | 33.5 | 24.6% | -1.00 | 3.84 | 1.73 | 5.95 | — |
| — | — | 2.13 | — | +0.00 | 26.2% | 34 | 26.2% | -1.00 | 4.34 | 2.23 | 6.45 | — |
| — | — | 2.13 | — | +0.00 | 29.7% | 35 | 29.7% | -1.00 | 5.33 | 3.20 | 7.45 | — |
| — | — | 2.13 | — | +0.00 | 33.4% | 36 | 33.4% | -1.00 | 6.35 | 4.25 | 8.45 | — |
| — | — | 2.13 | — | +0.00 | 36.6% | 37 | 36.6% | -1.00 | 7.35 | 5.25 | 9.45 | — |
| — | — | 2.13 | — | +0.00 | 38.5% | 38 | 38.5% | -1.00 | 8.25 | 6.25 | 10.25 | — |
| — | — | 2.13 | — | +0.00 | 38.2% | 39 | 38.2% | -1.00 | 9.35 | 7.25 | 11.45 | — |
| — | — | 2.00 | — | +0.00 | 34.8% | 40 | 34.8% | -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.