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 | |
| — | 7.50 | 12.30 | 9.90 | +0.99 | 63.5% | 20 | 63.5% | -0.01 | — | — | 0.04 | — |
| — | 6.50 | 11.30 | 8.90 | +0.98 | 57.3% | 21 | 57.3% | -0.02 | — | — | 4.80 | — |
| — | 5.50 | 10.30 | 7.90 | +0.98 | 51.0% | 22 | 51.0% | -0.02 | — | — | 0.05 | — |
| — | 4.50 | 9.30 | 6.90 | +0.98 | 44.7% | 23 | 44.7% | -0.02 | — | — | 0.07 | — |
| — | 3.50 | 8.30 | 5.90 | +0.97 | 38.9% | 24 | 38.9% | -0.03 | — | — | 4.80 | — |
| — | 2.51 | 7.45 | 4.98 | +0.97 | 33.5% | 25 | 33.5% | -0.03 | — | — | 0.10 | 12 |
| 0 | 1.50 | 6.25 | 3.88 | +0.96 | 28.6% | 26 | 28.6% | -0.04 | — | — | 4.80 | — |
| — | 0.62 | 5.50 | 3.06 | +0.95 | 23.2% | 27 | 23.2% | -0.05 | — | — | 0.70 | — |
| — | — | 4.80 | — | +0.94 | 16.4% | 28 | 16.4% | -0.06 | — | — | 4.80 | — |
| — | — | 3.30 | — | +0.88 | 9.5% | 29 | 9.5% | -0.12 | — | — | 0.30 | — |
| — | 0.10 | 0.11 | 0.10 | +0.33 | 6.0% | 30 | 6.0% | -0.78 | — | — | 0.48 | — |
| — | — | 0.05 | — | +0.02 | 7.9% | 31 | 7.9% | -1.00 | — | — | 4.80 | — |
| — | — | 0.01 | — | +0.02 | 12.8% | 32 | 12.8% | -1.00 | — | — | 4.80 | — |
| — | — | 1.01 | — | +0.05 | 17.7% | 33 | 17.7% | -0.99 | 3.42 | 1.00 | 5.85 | — |
| — | — | 4.80 | — | +0.07 | 21.3% | 34 | 21.3% | -0.96 | 4.42 | 2.00 | 6.85 | — |
| — | — | 4.80 | — | +0.08 | 24.0% | 35 | 24.0% | -0.94 | 5.42 | 3.00 | 7.85 | — |
| — | — | 4.80 | — | +0.07 | 26.4% | 36 | 26.4% | -0.94 | 6.45 | 4.00 | 8.90 | — |
| — | — | 4.80 | — | +0.07 | 28.8% | 37 | 28.8% | -0.95 | 7.45 | 5.00 | 9.90 | — |
| — | — | 4.80 | — | +0.06 | 31.1% | 38 | 31.1% | -0.95 | 8.45 | 6.00 | 10.90 | — |
| — | — | 4.80 | — | +0.06 | 33.2% | 39 | 33.2% | -0.96 | 9.45 | 7.00 | 11.90 | — |
| — | — | 0.05 | — | +0.05 | 35.0% | 40 | 35.0% | -0.97 | 10.45 | 8.00 | 12.90 | — |
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.