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 | |
| — | 7.50 | 11.75 | 9.62 | — | — | 20 | — | — | — | — | 2.13 | — |
| — | 6.50 | 10.75 | 8.62 | — | — | 21 | 50.0% | +0.00 | — | — | 2.13 | — |
| — | 5.50 | 9.75 | 7.62 | +1.00 | 46.2% | 22 | 46.2% | -0.00 | — | — | 2.13 | — |
| — | 4.50 | 8.75 | 6.62 | +1.00 | 42.2% | 23 | 42.2% | -0.00 | — | — | 2.13 | — |
| — | 3.50 | 7.75 | 5.62 | +1.00 | 37.5% | 24 | 37.5% | -0.00 | — | — | 2.13 | — |
| — | 3.00 | 7.25 | 5.12 | +1.00 | 35.1% | 24.5 | 35.1% | -0.00 | — | — | 2.13 | — |
| — | 2.53 | 6.75 | 4.64 | +1.00 | 32.6% | 25 | 32.6% | -0.00 | — | — | 2.13 | — |
| — | 2.03 | 6.25 | 4.14 | +1.00 | 30.2% | 25.5 | 30.2% | -0.00 | — | — | 2.13 | — |
| — | 1.53 | 5.75 | 3.64 | +1.00 | 27.9% | 26 | 27.9% | -0.00 | — | — | 2.13 | — |
| — | 1.05 | 5.25 | 3.15 | +1.00 | 25.7% | 26.5 | 25.7% | -0.00 | — | — | 2.13 | — |
| — | 0.53 | 4.75 | 2.64 | +1.00 | 23.7% | 27 | 23.7% | -0.00 | — | — | 2.13 | — |
| — | 0.20 | 4.30 | 2.25 | +0.99 | 22.0% | 27.5 | 22.0% | -0.01 | — | — | 2.14 | — |
| — | 0.31 | 3.80 | 2.06 | +0.98 | 20.5% | 28 | 20.5% | -0.02 | — | — | 2.14 | — |
| — | — | 3.30 | — | +0.93 | 18.5% | 28.5 | 18.5% | -0.07 | — | — | 2.15 | — |
| — | — | 2.08 | — | +0.84 | 15.2% | 29 | 15.2% | -0.16 | — | — | 2.17 | — |
| — | — | 2.37 | — | +0.61 | 10.9% | 29.5 | 10.9% | -0.40 | — | — | 0.17 | — |
| — | — | 0.03 | — | +0.15 | 8.9% | 30 | 8.9% | -0.88 | — | — | 1.27 | — |
| — | — | 0.95 | — | +0.02 | 10.9% | 30.5 | 10.9% | -1.00 | — | — | 3.00 | — |
| — | — | 0.05 | — | +0.02 | 15.6% | 31 | 15.6% | -1.00 | — | — | 3.50 | — |
| — | — | 0.01 | — | +0.01 | 19.6% | 31.5 | 19.6% | -1.00 | 2.03 | 0.06 | 4.00 | — |
| — | — | 0.02 | — | +0.01 | 22.3% | 32 | 22.3% | -1.00 | 2.40 | 0.31 | 4.50 | — |
| — | — | 2.13 | — | +0.00 | 24.5% | 32.5 | 24.5% | -1.00 | 2.86 | 0.77 | 4.95 | — |
| — | — | 2.13 | — | +0.00 | 26.7% | 33 | 26.7% | -1.00 | 3.83 | 2.15 | 5.50 | — |
| — | — | 2.13 | — | +0.00 | 29.1% | 33.5 | 29.1% | -1.00 | 3.88 | 1.77 | 6.00 | — |
| — | — | 2.13 | — | +0.00 | 31.5% | 34 | 31.5% | -1.00 | 4.39 | 2.28 | 6.50 | — |
| 0 | — | 2.13 | — | +0.00 | 36.5% | 35 | 36.5% | -1.00 | 5.38 | 3.25 | 7.50 | — |
| — | — | 2.13 | — | +0.00 | 41.2% | 36 | 41.2% | -1.00 | 6.38 | 4.25 | 8.50 | — |
| — | — | 2.13 | — | +0.00 | 45.0% | 37 | 45.0% | -1.00 | 7.40 | 5.30 | 9.50 | 0 |
| 0 | — | 2.13 | — | +0.00 | 47.3% | 38 | 47.3% | -1.00 | 8.38 | 6.25 | 10.50 | — |
| — | — | 2.13 | — | +0.00 | 47.3% | 39 | 47.3% | -1.00 | 9.38 | 7.25 | 11.50 | — |
| — | — | 2.13 | — | +0.00 | 44.3% | 40 | 44.3% | -1.00 | 10.40 | 8.30 | 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.