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 | |
| — | 10.00 | 14.20 | 12.10 | +0.99 | 39.6% | 18 | 39.6% | -0.01 | — | — | 2.13 | — |
| — | 8.05 | 12.20 | 10.12 | +0.98 | 33.6% | 20 | 33.6% | -0.02 | — | — | 2.14 | — |
| — | 6.10 | 10.30 | 8.20 | +0.97 | 27.7% | 22 | 27.7% | -0.03 | — | — | 2.15 | — |
| — | 5.15 | 9.30 | 7.22 | +0.96 | 24.9% | 23 | 24.9% | -0.04 | — | — | 2.16 | — |
| — | 4.15 | 8.35 | 6.25 | +0.95 | 22.5% | 24 | 22.5% | -0.05 | — | — | 2.17 | — |
| — | 3.15 | 7.35 | 5.25 | +0.93 | 20.4% | 25 | 20.4% | -0.07 | — | — | 0.20 | — |
| — | 2.23 | 6.40 | 4.32 | +0.90 | 18.6% | 26 | 18.6% | -0.11 | — | — | 2.19 | — |
| — | 1.27 | 5.45 | 3.36 | +0.85 | 17.3% | 27 | 17.3% | -0.16 | — | — | 0.40 | — |
| — | 0.32 | 4.50 | 2.41 | +0.77 | 16.5% | 28 | 16.5% | -0.24 | — | — | 0.50 | — |
| — | — | 3.65 | — | +0.67 | 16.2% | 29 | 16.2% | -0.35 | — | — | 2.39 | — |
| — | 0.20 | 1.63 | 0.92 | +0.56 | 16.2% | 30 | 16.2% | -0.48 | — | — | 2.75 | — |
| — | — | 2.64 | — | +0.45 | 16.5% | 31 | 16.5% | -0.61 | — | — | 3.50 | — |
| — | 0.01 | 2.00 | 1.00 | +0.35 | 17.1% | 32 | 17.1% | -0.73 | 2.37 | 0.29 | 4.45 | — |
| — | — | 2.29 | — | +0.27 | 17.8% | 33 | 17.8% | -0.83 | 3.33 | 1.21 | 5.45 | — |
| — | — | 2.22 | — | +0.21 | 18.6% | 34 | 18.6% | -0.91 | 4.33 | 2.21 | 6.45 | — |
| — | — | 2.18 | — | +0.16 | 19.5% | 35 | 19.5% | -0.97 | 5.33 | 3.20 | 7.45 | — |
| — | — | 2.16 | — | +0.13 | 20.4% | 36 | 20.4% | -1.00 | 6.33 | 4.20 | 8.45 | — |
| — | — | 2.15 | — | +0.10 | 21.3% | 37 | 21.3% | -1.00 | 7.33 | 5.20 | 9.45 | — |
| — | — | 2.14 | — | +0.08 | 22.1% | 38 | 22.1% | -1.00 | 8.32 | 6.20 | 10.45 | — |
| — | — | 2.14 | — | +0.06 | 22.8% | 39 | 22.8% | -1.00 | 9.32 | 7.20 | 11.45 | — |
| — | — | 2.13 | — | +0.05 | 23.3% | 40 | 23.3% | -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.