Spot 29.64
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.60 | 11.80 | 9.70 | — | — | 20 | — | — | — | — | 0.02 | — |
| — | 6.60 | 10.45 | 8.53 | — | — | 21 | 51.8% | -0.00 | — | — | 2.13 | — |
| — | 5.60 | 9.80 | 7.70 | +1.00 | 49.4% | 22 | 49.4% | -0.00 | — | — | 2.13 | — |
| — | 4.60 | 8.80 | 6.70 | +1.00 | 47.4% | 23 | 47.4% | -0.00 | — | — | 2.13 | — |
| — | 3.60 | 7.80 | 5.70 | +1.00 | 44.7% | 24 | 44.7% | -0.00 | — | — | 2.13 | — |
| — | 3.40 | 7.30 | 5.35 | +1.00 | 43.0% | 24.5 | 43.0% | -0.00 | — | — | 2.13 | — |
| — | 2.70 | 6.80 | 4.75 | +1.00 | 41.1% | 25 | 41.1% | -0.00 | — | — | 2.13 | — |
| — | 2.38 | 6.30 | 4.34 | +0.99 | 39.0% | 25.5 | 39.0% | -0.01 | — | — | 2.13 | — |
| — | 2.90 | 5.80 | 4.35 | +0.99 | 36.8% | 26 | 36.8% | -0.01 | — | — | 2.13 | — |
| — | 1.38 | 5.30 | 3.34 | +0.98 | 34.5% | 26.5 | 34.5% | -0.02 | — | — | 2.13 | — |
| — | 0.60 | 4.80 | 2.70 | +0.97 | 32.1% | 27 | 32.1% | -0.03 | — | — | 2.13 | — |
| — | 1.02 | 4.35 | 2.69 | +0.95 | 29.1% | 27.5 | 29.1% | -0.05 | — | — | 2.13 | — |
| — | 0.89 | 3.10 | 2.00 | +0.92 | 24.9% | 28 | 24.9% | -0.08 | — | — | 2.13 | — |
| — | — | 3.35 | — | +0.89 | 19.6% | 28.5 | 19.6% | -0.12 | — | — | 2.13 | — |
| — | 0.60 | 1.05 | 0.82 | +0.82 | 14.3% | 29 | 14.3% | -0.18 | — | — | 0.95 | — |
| — | — | 2.38 | — | +0.64 | 11.5% | 29.5 | 11.5% | -0.36 | — | — | 0.12 | — |
| — | — | 0.12 | — | +0.25 | 12.0% | 30 | 12.0% | -0.76 | 0.30 | 0.05 | 0.55 | — |
| — | — | 2.13 | — | +0.05 | 14.8% | 30.5 | 14.8% | -1.00 | — | — | 2.94 | — |
| — | — | 0.05 | — | +0.02 | 17.8% | 31 | 17.8% | -1.00 | 1.45 | 0.53 | 2.36 | — |
| — | — | 0.05 | — | +0.01 | 20.0% | 31.5 | 20.0% | -1.00 | 2.37 | 0.78 | 3.95 | — |
| — | — | 0.02 | — | +0.00 | 21.4% | 32 | 21.4% | -1.00 | 2.95 | 1.45 | 4.45 | — |
| — | — | 2.13 | — | +0.00 | 22.4% | 32.5 | 22.4% | -1.00 | 3.42 | 1.90 | 4.95 | — |
| — | — | 0.30 | — | +0.00 | 23.5% | 33 | 23.5% | -1.00 | 3.88 | 2.30 | 5.45 | — |
| — | — | 2.13 | — | +0.00 | 24.7% | 33.5 | 24.7% | -1.00 | 4.28 | 2.60 | 5.95 | — |
| — | — | 2.13 | — | +0.00 | 26.1% | 34 | 26.1% | -1.00 | 4.42 | 2.40 | 6.45 | — |
| — | — | 2.13 | — | +0.00 | 29.3% | 35 | 29.3% | -1.00 | 5.88 | 4.30 | 7.45 | — |
| — | — | 2.13 | — | +0.00 | 32.8% | 36 | 32.8% | -1.00 | 6.90 | 5.35 | 8.45 | — |
| — | — | 2.13 | — | +0.00 | 35.9% | 37 | 35.9% | -1.00 | 7.90 | 6.35 | 9.45 | — |
| — | — | 2.13 | — | +0.00 | 38.0% | 38 | 38.0% | -1.00 | 8.90 | 7.35 | 10.45 | — |
| 0 | — | 2.13 | — | +0.00 | 38.6% | 39 | 38.6% | -1.00 | 9.80 | 8.15 | 11.45 | — |
| — | — | 2.00 | — | +0.00 | 36.7% | 40 | 36.7% | -1.00 | 10.80 | 9.15 | 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.