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 | |
| — | 7.60 | 11.45 | 9.53 | +1.00 | 58.1% | 20 | 58.1% | +0.00 | — | — | 0.02 | — |
| — | 6.55 | 10.80 | 8.68 | +1.00 | 52.6% | 21 | 52.6% | +0.00 | — | — | 2.13 | — |
| — | 5.55 | 9.80 | 7.67 | +1.00 | 50.7% | 22 | 50.7% | -0.00 | — | — | 2.13 | — |
| — | 4.55 | 8.80 | 6.67 | +1.00 | 49.2% | 23 | 49.2% | -0.00 | — | — | 2.13 | — |
| — | 3.55 | 7.80 | 5.67 | +1.00 | 46.9% | 24 | 46.9% | -0.00 | — | — | 2.13 | — |
| — | 3.05 | 7.30 | 5.17 | +1.00 | 45.3% | 24.5 | 45.3% | -0.00 | — | — | 2.13 | — |
| — | 3.20 | 6.80 | 5.00 | +1.00 | 43.4% | 25 | 43.4% | -0.00 | — | — | 2.13 | — |
| — | 3.20 | 6.30 | 4.75 | +1.00 | 41.3% | 25.5 | 41.3% | -0.00 | — | — | 2.13 | — |
| — | 3.10 | 5.20 | 4.15 | +1.00 | 39.0% | 26 | 39.0% | -0.00 | — | — | 2.13 | — |
| — | 2.04 | 5.30 | 3.67 | +0.99 | 36.8% | 26.5 | 36.8% | -0.01 | — | — | 2.13 | — |
| — | 1.07 | 4.80 | 2.94 | +0.98 | 34.6% | 27 | 34.6% | -0.02 | — | — | 2.13 | — |
| — | 0.86 | 4.35 | 2.60 | +0.97 | 32.2% | 27.5 | 32.2% | -0.03 | — | — | 2.13 | — |
| — | 1.10 | 2.19 | 1.65 | +0.96 | 29.6% | 28 | 29.6% | -0.05 | — | — | 2.13 | — |
| — | — | 3.35 | — | +0.93 | 26.2% | 28.5 | 26.2% | -0.07 | — | — | 2.13 | — |
| — | 0.45 | 0.75 | 0.60 | +0.88 | 21.4% | 29 | 21.4% | -0.13 | — | — | 0.95 | — |
| — | — | 2.38 | — | +0.64 | 16.0% | 29.5 | 16.0% | -0.36 | — | — | 0.14 | — |
| — | — | 0.05 | — | +0.25 | 12.9% | 30 | 12.9% | -0.76 | 0.41 | 0.26 | 0.55 | — |
| — | — | 0.25 | — | +0.09 | 14.3% | 30.5 | 14.3% | -0.93 | — | — | 2.94 | — |
| — | — | 0.04 | — | +0.04 | 18.3% | 31 | 18.3% | -0.98 | 1.39 | 0.97 | 1.80 | — |
| — | — | 2.13 | — | +0.01 | 21.8% | 31.5 | 21.8% | -1.00 | 1.99 | 0.03 | 3.95 | — |
| — | — | 0.02 | — | +0.01 | 23.7% | 32 | 23.7% | -1.00 | 2.77 | 1.08 | 4.45 | — |
| — | — | 2.13 | — | +0.00 | 24.9% | 32.5 | 24.9% | -1.00 | 3.23 | 1.50 | 4.95 | — |
| — | — | 0.02 | — | +0.00 | 26.0% | 33 | 26.0% | -1.00 | 3.70 | 1.95 | 5.45 | — |
| — | — | 2.13 | — | +0.00 | 27.5% | 33.5 | 27.5% | -1.00 | 4.07 | 2.18 | 5.95 | — |
| — | — | 2.13 | — | +0.00 | 29.2% | 34 | 29.2% | -1.00 | 4.83 | 3.20 | 6.45 | — |
| — | — | 2.13 | — | +0.00 | 32.7% | 35 | 32.7% | -1.00 | 5.83 | 4.20 | 7.45 | — |
| — | — | 2.13 | — | +0.00 | 36.2% | 36 | 36.2% | -1.00 | 6.85 | 5.25 | 8.45 | — |
| — | — | 2.13 | — | +0.00 | 39.1% | 37 | 39.1% | -1.00 | 7.85 | 6.25 | 9.45 | — |
| — | — | 2.13 | — | +0.00 | 40.7% | 38 | 40.7% | -1.00 | 8.65 | 6.85 | 10.45 | — |
| — | — | 2.13 | — | +0.00 | 40.0% | 39 | 40.0% | -1.00 | 9.75 | 8.05 | 11.45 | — |
| — | — | 2.00 | — | +0.00 | 36.3% | 40 | 36.3% | -1.00 | 10.65 | 8.85 | 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.