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 | 11.85 | 9.72 | +1.00 | 54.9% | 20 | 54.9% | -0.00 | — | — | 2.13 | — |
| — | 6.60 | 10.85 | 8.72 | +1.00 | 50.5% | 21 | 50.5% | -0.00 | — | — | 2.13 | — |
| — | 5.90 | 9.85 | 7.88 | +1.00 | 46.1% | 22 | 46.1% | -0.00 | — | — | 2.13 | — |
| — | 4.60 | 8.85 | 6.72 | +1.00 | 41.4% | 23 | 41.4% | -0.00 | — | — | 2.13 | — |
| — | 3.80 | 7.85 | 5.83 | +1.00 | 36.4% | 24 | 36.4% | -0.00 | — | — | 2.13 | — |
| — | 3.55 | 7.35 | 5.45 | +1.00 | 34.0% | 24.5 | 34.0% | -0.00 | — | — | 2.13 | — |
| — | 3.25 | 6.85 | 5.05 | +1.00 | 31.6% | 25 | 31.6% | -0.00 | — | — | 2.13 | — |
| — | 3.15 | 6.35 | 4.75 | +1.00 | 29.3% | 25.5 | 29.3% | -0.00 | — | — | 2.13 | — |
| — | 2.06 | 5.85 | 3.96 | +1.00 | 27.2% | 26 | 27.2% | -0.00 | — | — | 2.13 | — |
| — | 1.11 | 5.35 | 3.23 | +0.99 | 25.3% | 26.5 | 25.3% | -0.01 | — | — | 2.13 | — |
| — | 0.89 | 4.85 | 2.87 | +0.99 | 23.5% | 27 | 23.5% | -0.01 | — | — | 2.14 | — |
| — | 0.83 | 4.35 | 2.59 | +0.98 | 21.9% | 27.5 | 21.9% | -0.02 | — | — | 2.14 | — |
| — | 1.15 | 2.67 | 1.91 | +0.97 | 20.0% | 28 | 20.0% | -0.03 | — | — | 2.15 | — |
| — | — | 3.40 | — | +0.95 | 17.5% | 28.5 | 17.5% | -0.05 | — | — | 2.16 | — |
| — | 0.34 | 1.05 | 0.69 | +0.88 | 14.5% | 29 | 14.5% | -0.12 | — | — | 0.60 | — |
| — | — | 2.48 | — | +0.64 | 11.9% | 29.5 | 11.9% | -0.37 | — | — | 0.16 | — |
| — | 0.02 | 2.19 | 1.10 | +0.31 | 11.1% | 30 | 11.1% | -0.72 | 0.36 | 0.31 | 0.41 | — |
| — | — | 0.95 | — | +0.14 | 12.6% | 30.5 | 12.6% | -0.89 | — | — | 2.95 | — |
| — | — | 0.05 | — | +0.08 | 15.8% | 31 | 15.8% | -0.95 | 1.38 | 0.40 | 2.35 | — |
| — | — | 2.13 | — | +0.06 | 19.3% | 31.5 | 19.3% | -0.97 | 2.00 | 0.04 | 3.95 | — |
| — | — | 0.02 | — | +0.04 | 22.4% | 32 | 22.4% | -0.99 | 2.37 | 0.29 | 4.45 | — |
| — | — | 2.13 | — | +0.03 | 24.9% | 32.5 | 24.9% | -1.00 | 2.88 | 0.80 | 4.95 | — |
| — | — | 2.13 | — | +0.02 | 27.1% | 33 | 27.1% | -1.00 | 3.35 | 1.26 | 5.45 | — |
| — | — | 2.13 | — | +0.02 | 29.2% | 33.5 | 29.2% | -1.00 | 3.92 | 1.90 | 5.95 | — |
| — | — | 2.13 | — | +0.01 | 31.3% | 34 | 31.3% | -1.00 | 4.92 | 3.40 | 6.45 | — |
| — | — | 2.13 | — | +0.01 | 35.4% | 35 | 35.4% | -1.00 | 5.33 | 3.20 | 7.45 | — |
| — | — | 2.13 | — | +0.01 | 39.4% | 36 | 39.4% | -1.00 | 6.33 | 4.20 | 8.45 | — |
| — | — | 2.13 | — | +0.00 | 42.7% | 37 | 42.7% | -1.00 | 7.75 | 6.05 | 9.45 | — |
| — | — | 2.13 | — | +0.00 | 44.8% | 38 | 44.8% | -1.00 | 8.75 | 7.05 | 10.45 | — |
| — | — | 2.13 | — | +0.00 | 45.3% | 39 | 45.3% | -1.00 | 9.32 | 7.20 | 11.45 | — |
| — | — | 2.13 | — | +0.00 | 43.5% | 40 | 43.5% | -1.00 | 10.32 | 8.20 | 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.