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 | |
| — | 7.80 | 12.00 | 9.90 | +1.00 | 29.3% | 20 | 29.3% | -0.00 | — | — | 0.12 | — |
| — | 6.80 | 11.00 | 8.90 | +1.00 | 26.9% | 21 | 26.9% | -0.00 | — | — | 2.13 | — |
| — | 5.80 | 10.00 | 7.90 | +1.00 | 24.8% | 22 | 24.8% | -0.00 | — | — | 2.13 | — |
| — | 4.80 | 9.05 | 6.92 | +0.99 | 22.9% | 23 | 22.9% | -0.01 | — | — | 1.15 | — |
| — | 3.80 | 8.05 | 5.92 | +0.99 | 21.3% | 24 | 21.3% | -0.01 | — | — | 2.13 | — |
| — | 2.84 | 7.05 | 4.95 | +0.97 | 19.8% | 25 | 19.8% | -0.03 | — | — | 0.15 | — |
| — | 1.86 | 6.05 | 3.96 | +0.95 | 18.3% | 26 | 18.3% | -0.05 | — | — | 2.15 | — |
| — | 0.88 | 5.10 | 2.99 | +0.91 | 16.3% | 27 | — | — | — | — | 2.16 | — |
| — | 0.12 | 4.15 | 2.13 | +0.85 | 13.8% | 28 | — | — | — | — | 0.25 | — |
| — | — | 3.20 | — | +0.73 | 11.0% | 29 | 11.0% | -0.29 | — | — | 1.00 | — |
| — | 0.05 | 0.55 | 0.30 | +0.48 | 8.8% | 30 | 8.8% | -0.60 | — | — | 2.54 | — |
| — | 0.05 | 0.10 | 0.07 | +0.17 | 7.8% | 31 | 7.8% | -1.00 | — | — | 3.50 | — |
| — | 0.01 | 0.39 | 0.20 | +0.05 | 8.4% | 32 | 8.4% | -1.00 | 2.40 | 0.31 | 4.50 | — |
| — | — | 0.25 | — | +0.02 | 10.0% | 33 | 10.0% | -1.00 | 3.38 | 1.27 | 5.50 | — |
| — | — | 1.07 | — | +0.01 | 12.0% | 34 | 12.0% | -1.00 | 4.38 | 2.27 | 6.50 | — |
| — | — | 2.13 | — | +0.01 | 13.9% | 35 | 13.9% | -1.00 | 5.38 | 3.25 | 7.50 | — |
| — | — | 2.13 | — | +0.01 | 15.3% | 36 | 15.3% | -1.00 | 6.38 | 4.25 | 8.50 | — |
| — | — | 2.13 | — | +0.00 | 16.3% | 37 | 16.3% | -1.00 | 7.38 | 5.25 | 9.50 | — |
| — | — | 0.10 | — | +0.00 | 17.1% | 38 | 17.1% | -1.00 | 8.38 | 6.25 | 10.50 | — |
| — | — | 2.13 | — | +0.00 | 17.8% | 39 | 17.8% | -1.00 | 9.38 | 7.25 | 11.50 | — |
| — | — | 2.13 | — | +0.00 | 18.5% | 40 | 18.5% | -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.