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 | 12.50 | 10.05 | +0.99 | 33.6% | 20 | 33.6% | -0.01 | 0.15 | 0.01 | 0.30 | — |
| — | 7.25 | 11.50 | 9.38 | +0.98 | 30.9% | 21 | 30.9% | -0.02 | 2.40 | 0.01 | 4.80 | — |
| — | 6.25 | 10.50 | 8.38 | +0.98 | 28.4% | 22 | 28.4% | -0.02 | 2.40 | 0.01 | 4.80 | — |
| — | 5.30 | 9.50 | 7.40 | +0.97 | 26.0% | 23 | 26.0% | -0.03 | — | — | 4.80 | — |
| — | 3.80 | 8.50 | 6.15 | +0.96 | 23.5% | 24 | 23.5% | -0.04 | 2.48 | 0.01 | 4.95 | — |
| — | 3.65 | 6.00 | 4.83 | +0.94 | 20.9% | 25 | 20.9% | -0.06 | 0.09 | 0.01 | 0.16 | — |
| — | 2.40 | 6.50 | 4.45 | +0.92 | 18.2% | 26 | 18.2% | -0.08 | — | — | 4.80 | — |
| — | 1.45 | 5.50 | 3.48 | +0.89 | 15.8% | 27 | 15.8% | -0.12 | — | — | 0.25 | — |
| — | 0.42 | 4.95 | 2.69 | +0.83 | 13.8% | 28 | 13.8% | -0.18 | 0.18 | 0.01 | 0.35 | — |
| — | 0.01 | 4.95 | 2.48 | +0.72 | 12.5% | 29 | 12.5% | -0.30 | 0.23 | 0.04 | 0.42 | — |
| — | 0.40 | 0.90 | 0.65 | +0.54 | 12.0% | 30 | 12.0% | -0.52 | 2.50 | 0.05 | 4.95 | — |
| — | 0.05 | 4.95 | 2.50 | +0.33 | 12.1% | 31 | 12.1% | -0.80 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.17 | 12.5% | 32 | 12.5% | -1.00 | — | — | 4.80 | — |
| — | 0.01 | 0.59 | 0.30 | +0.09 | 13.1% | 33 | 13.1% | -1.00 | 3.38 | 1.01 | 5.75 | — |
| — | — | 4.80 | — | +0.05 | 13.6% | 34 | 13.6% | -1.00 | 4.42 | 2.00 | 6.85 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 14.1% | 35 | 14.1% | -1.00 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.80 | — | +0.01 | 14.5% | 36 | 14.5% | -1.00 | 6.40 | 4.00 | 8.80 | — |
| — | — | 4.80 | — | +0.01 | 14.9% | 37 | 14.9% | -1.00 | 7.40 | 5.00 | 9.80 | — |
| — | — | 4.80 | — | +0.00 | 15.3% | 38 | 15.3% | -1.00 | 8.40 | 6.00 | 10.80 | — |
| — | — | 4.80 | — | +0.00 | 15.7% | 39 | 15.7% | -1.00 | 9.40 | 7.00 | 11.80 | — |
| — | — | 0.01 | — | +0.00 | 16.2% | 40 | 16.2% | -1.00 | 10.40 | 8.00 | 12.80 | — |
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.