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 | |
| — | 8.05 | 12.15 | 10.10 | +0.99 | 29.4% | 20 | 29.4% | -0.01 | 0.15 | 0.01 | 0.30 | — |
| — | 6.95 | 11.15 | 9.05 | +0.98 | 26.3% | 21 | 26.3% | -0.02 | — | — | 0.01 | — |
| — | 6.10 | 10.20 | 8.15 | +0.98 | 23.9% | 22 | 23.9% | -0.02 | — | — | 2.19 | — |
| — | 5.20 | 9.25 | 7.22 | +0.97 | 21.9% | 23 | 21.9% | -0.03 | — | — | 2.21 | — |
| — | 4.20 | 8.25 | 6.22 | +0.96 | 20.0% | 24 | 20.0% | -0.04 | — | — | 2.23 | — |
| — | 3.05 | 5.65 | 4.35 | +0.95 | 18.1% | 25 | 18.1% | -0.05 | 0.09 | 0.01 | 0.16 | — |
| — | 2.11 | 6.30 | 4.21 | +0.93 | 16.0% | 26 | 16.0% | -0.07 | — | — | 2.27 | — |
| — | 1.15 | 5.35 | 3.25 | +0.89 | 14.1% | 27 | 14.1% | -0.11 | — | — | 0.25 | — |
| — | 0.55 | 4.55 | 2.55 | +0.83 | 12.6% | 28 | 12.6% | -0.18 | 0.18 | 0.01 | 0.35 | — |
| — | — | 3.80 | — | +0.71 | 11.7% | 29 | 11.7% | -0.31 | — | — | 0.42 | — |
| — | 0.40 | 0.90 | 0.65 | +0.53 | 11.4% | 30 | 11.4% | -0.51 | 1.27 | 0.05 | 2.50 | — |
| — | 0.05 | 2.25 | 1.15 | +0.35 | 11.7% | 31 | 11.7% | -0.74 | 1.88 | 0.30 | 3.45 | — |
| — | — | 2.18 | — | +0.21 | 12.4% | 32 | 12.4% | -0.94 | 2.48 | 0.52 | 4.45 | — |
| — | 0.01 | 0.59 | 0.30 | +0.12 | 13.1% | 33 | 13.1% | -1.00 | 3.48 | 1.50 | 5.45 | — |
| — | — | 2.14 | — | +0.06 | 13.7% | 34 | 13.7% | -1.00 | 4.80 | 3.15 | 6.45 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 14.2% | 35 | 14.2% | -1.00 | 5.50 | 3.55 | 7.45 | — |
| — | — | 2.13 | — | +0.02 | 14.7% | 36 | 14.7% | -1.00 | 6.38 | 4.30 | 8.45 | — |
| — | — | 2.13 | — | +0.01 | 15.1% | 37 | 15.1% | -1.00 | 7.38 | 5.30 | 9.45 | — |
| — | — | 2.13 | — | +0.00 | 15.5% | 38 | 15.5% | -1.00 | 8.35 | 6.25 | 10.45 | — |
| — | — | 2.13 | — | +0.00 | 16.0% | 39 | 16.0% | -1.00 | 9.35 | 7.25 | 11.45 | — |
| — | — | 0.01 | — | +0.00 | 16.5% | 40 | 16.5% | -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.