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 | |
| — | 7.55 | 11.80 | 9.68 | +1.00 | 64.4% | 20 | 64.4% | -0.00 | — | — | 2.13 | — |
| — | 6.55 | 10.80 | 8.68 | +1.00 | 57.4% | 21 | 57.4% | -0.00 | — | — | 2.13 | — |
| — | 5.55 | 9.80 | 7.67 | +1.00 | 53.5% | 22 | 53.5% | -0.00 | — | — | 2.13 | — |
| — | 4.55 | 8.80 | 6.67 | +1.00 | 50.2% | 23 | 50.2% | -0.00 | — | — | 2.13 | — |
| — | 3.55 | 7.80 | 5.67 | +0.99 | 46.7% | 24 | 46.7% | -0.01 | — | — | 2.13 | — |
| — | 3.05 | 7.30 | 5.17 | +0.99 | 44.7% | 24.5 | 44.7% | -0.01 | — | — | 2.13 | — |
| — | 2.57 | 6.80 | 4.68 | +0.98 | 42.6% | 25 | 42.6% | -0.02 | — | — | 2.13 | — |
| — | 2.07 | 6.30 | 4.18 | +0.97 | 40.4% | 25.5 | 40.4% | -0.03 | — | — | 2.13 | — |
| — | 1.62 | 5.80 | 3.71 | +0.96 | 37.9% | 26 | 37.9% | -0.04 | — | — | 2.13 | — |
| — | 1.07 | 5.30 | 3.19 | +0.95 | 35.3% | 26.5 | 35.3% | -0.05 | — | — | 2.13 | — |
| — | 1.10 | 4.80 | 2.95 | +0.93 | 32.4% | 27 | 32.4% | -0.07 | — | — | 2.13 | — |
| — | 0.21 | 4.30 | 2.25 | +0.91 | 29.3% | 27.5 | 29.3% | -0.09 | — | — | 2.13 | — |
| — | 0.01 | 3.80 | 1.91 | +0.88 | 26.0% | 28 | 26.0% | -0.12 | — | — | 2.13 | — |
| — | — | 3.30 | — | +0.82 | 22.9% | 28.5 | 22.9% | -0.18 | — | — | 2.13 | — |
| — | 0.36 | 1.10 | 0.73 | — | — | 29 | 20.2% | -0.28 | — | — | 0.28 | — |
| — | — | 2.36 | — | +0.56 | 18.9% | 29.5 | 18.9% | -0.44 | — | — | 2.17 | — |
| — | — | 2.15 | — | +0.38 | 18.5% | 30 | 18.5% | -0.63 | — | — | 2.51 | — |
| — | — | 2.14 | — | — | — | 30.5 | 19.2% | -0.79 | — | — | 3.00 | — |
| — | — | 0.10 | — | — | — | 31 | 19.9% | -0.89 | — | — | 3.50 | — |
| — | — | 2.13 | — | +0.07 | 20.8% | 31.5 | — | — | 2.05 | 0.10 | 4.00 | — |
| — | — | 0.02 | — | — | — | 32 | 66.8% | -0.99 | 3.05 | 1.60 | 4.50 | — |
| — | — | 2.13 | — | — | — | 32.5 | — | — | 2.86 | 0.77 | 4.95 | — |
| — | — | 2.13 | — | — | — | 33 | 22.7% | -1.00 | 3.52 | 1.55 | 5.50 | — |
| — | — | 2.13 | — | +0.00 | 23.7% | 33.5 | 23.7% | -1.00 | 4.03 | 2.05 | 6.00 | — |
| — | — | 2.13 | — | +0.00 | 24.9% | 34 | 24.9% | -1.00 | 4.38 | 2.27 | 6.50 | — |
| — | — | 0.05 | — | +0.00 | 27.9% | 35 | 27.9% | -1.00 | 5.38 | 3.25 | 7.50 | — |
| — | — | 2.13 | — | +0.00 | 31.6% | 36 | 31.6% | -1.00 | 6.38 | 4.25 | 8.50 | — |
| — | — | 2.13 | — | +0.00 | 35.4% | 37 | 35.4% | -1.00 | 7.38 | 5.25 | 9.50 | — |
| — | — | 2.13 | — | +0.00 | 39.1% | 38 | 39.1% | -1.00 | 8.20 | 6.25 | 10.15 | — |
| — | — | 2.13 | — | +0.00 | 42.1% | 39 | 42.1% | -1.00 | 9.38 | 7.25 | 11.50 | — |
| — | — | 2.13 | — | +0.00 | 44.1% | 40 | 44.1% | -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.