Spot 29.59
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.60 | 11.85 | 9.72 | +0.94 | 97.8% | 20 | 97.8% | -0.06 | — | — | 2.13 | — |
| — | 6.60 | 10.85 | 8.72 | +0.93 | 90.6% | 21 | 90.6% | -0.07 | — | — | 2.13 | — |
| — | 5.60 | 9.85 | 7.72 | +0.92 | 86.4% | 22 | 86.4% | -0.08 | — | — | 2.13 | — |
| — | 4.60 | 8.85 | 6.72 | +0.89 | 82.0% | 23 | 82.0% | -0.11 | — | — | 2.13 | — |
| — | 4.40 | 7.25 | 5.83 | +0.87 | 76.2% | 24 | 76.2% | -0.13 | — | — | 2.13 | — |
| — | 2.63 | 6.85 | 4.74 | +0.84 | 68.4% | 25 | 68.4% | -0.16 | — | — | 2.13 | — |
| — | 2.90 | 5.85 | 4.38 | +0.82 | 58.9% | 26 | 58.9% | -0.19 | — | — | 2.13 | — |
| — | 1.95 | 4.90 | 3.42 | +0.78 | 48.4% | 27 | 48.4% | -0.22 | — | — | 2.14 | — |
| — | 1.06 | 3.90 | 2.48 | +0.73 | 38.0% | 28 | 38.0% | -0.27 | — | — | 2.17 | — |
| — | 0.12 | 2.95 | 1.53 | +0.63 | 28.7% | 29 | 28.7% | -0.37 | — | — | 2.22 | — |
| — | — | 2.22 | — | +0.44 | 21.6% | 30 | 21.6% | -0.57 | 1.31 | 0.10 | 2.52 | — |
| — | — | 2.16 | — | +0.19 | 17.4% | 31 | 17.4% | -0.84 | 1.75 | 0.01 | 3.50 | — |
| — | — | 0.03 | — | +0.05 | 16.5% | 32 | 16.5% | -1.00 | 2.64 | 0.78 | 4.50 | — |
| — | — | 2.13 | — | +0.02 | 18.6% | 33 | 18.6% | -1.00 | 3.62 | 1.75 | 5.50 | — |
| — | — | 2.13 | — | +0.02 | 23.2% | 34 | 23.2% | -1.00 | 4.39 | 2.28 | 6.50 | — |
| — | — | 2.13 | — | +0.02 | 29.5% | 35 | 29.5% | -1.00 | 5.38 | 3.25 | 7.50 | — |
| — | — | 2.13 | — | +0.03 | 36.4% | 36 | 36.4% | -0.99 | 6.38 | 4.25 | 8.50 | — |
| — | — | 2.13 | — | +0.04 | 42.8% | 37 | 42.8% | -0.98 | 7.58 | 5.65 | 9.50 | — |
| — | — | 2.13 | — | +0.04 | 47.8% | 38 | 47.8% | -0.98 | 8.20 | 6.25 | 10.15 | — |
| — | — | 2.13 | — | +0.03 | 50.2% | 39 | 50.2% | -0.99 | 9.38 | 7.25 | 11.50 | — |
| — | — | 2.13 | — | +0.02 | 49.2% | 40 | 49.2% | -1.00 | 10.38 | 8.25 | 12.50 | — |
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.