Spot 29.67
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.35 | 11.90 | 10.12 | +0.94 | 91.8% | 20 | 91.8% | -0.06 | — | — | 2.13 | — |
| — | 7.35 | 10.90 | 9.12 | +0.93 | 81.2% | 21 | 81.2% | -0.07 | — | — | 2.13 | — |
| — | 5.80 | 9.95 | 7.88 | +0.91 | 80.5% | 22 | 80.5% | -0.09 | — | — | 2.13 | — |
| — | 5.15 | 8.95 | 7.05 | +0.88 | 81.0% | 23 | 81.0% | -0.12 | — | — | 2.13 | — |
| — | 5.05 | 7.95 | 6.50 | +0.86 | 78.7% | 24 | 78.7% | -0.14 | — | — | 2.13 | — |
| — | 2.73 | 6.95 | 4.84 | +0.84 | 72.6% | 25 | 72.6% | -0.16 | — | — | 2.13 | — |
| — | 2.15 | 5.95 | 4.05 | +0.83 | 63.1% | 26 | 63.1% | -0.17 | — | — | 2.13 | — |
| — | 1.04 | 4.95 | 3.00 | +0.83 | 51.2% | 27 | 51.2% | -0.17 | — | — | 2.13 | — |
| — | 0.04 | 3.95 | 2.00 | +0.82 | 38.6% | 28 | 38.6% | -0.18 | — | — | 2.14 | — |
| — | — | 2.99 | — | +0.75 | 26.9% | 29 | 26.9% | -0.26 | — | — | 2.15 | — |
| — | — | 1.00 | — | +0.38 | 17.9% | 30 | 17.9% | -0.67 | 1.29 | 0.10 | 2.49 | — |
| — | — | 0.10 | — | +0.07 | 13.4% | 31 | 13.4% | -1.00 | — | — | 3.45 | — |
| — | — | 0.03 | — | +0.05 | 14.3% | 32 | 14.3% | -1.00 | 2.88 | 1.30 | 4.45 | — |
| — | — | 2.15 | — | +0.09 | 20.0% | 33 | 20.0% | -0.95 | 3.33 | 1.21 | 5.45 | — |
| — | — | 2.14 | — | +0.12 | 29.3% | 34 | 29.3% | -0.89 | 4.83 | 3.20 | 6.45 | — |
| — | — | 2.13 | — | +0.15 | 40.6% | 35 | 40.6% | -0.86 | 5.33 | 3.20 | 7.45 | — |
| — | — | 2.13 | — | +0.17 | 51.8% | 36 | 51.8% | -0.84 | 6.75 | 5.05 | 8.45 | — |
| — | — | 2.13 | — | +0.17 | 60.9% | 37 | 60.9% | -0.84 | 7.75 | 6.05 | 9.45 | — |
| — | — | 2.13 | — | +0.15 | 65.9% | 38 | 65.9% | -0.86 | 8.32 | 6.20 | 10.45 | — |
| — | — | 2.13 | — | +0.11 | 64.4% | 39 | 64.4% | -0.90 | 9.85 | 8.25 | 11.45 | — |
| — | — | 2.13 | — | +0.05 | 54.4% | 40 | 54.4% | -0.96 | 10.75 | 9.05 | 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.