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 | |
| — | 9.80 | 14.05 | 11.93 | +0.99 | 31.1% | 18 | 31.1% | -0.01 | — | — | 0.51 | — |
| — | 7.90 | 12.10 | 10.00 | +0.99 | 27.7% | 20 | 27.7% | -0.01 | — | — | 2.14 | — |
| — | 5.95 | 10.20 | 8.07 | +0.98 | 24.2% | 22 | 24.2% | -0.02 | — | — | 2.15 | — |
| — | 5.00 | 9.20 | 7.10 | +0.97 | 22.5% | 23 | 22.5% | -0.03 | — | — | 2.17 | — |
| — | 4.35 | 8.25 | 6.30 | +0.95 | 20.8% | 24 | 20.8% | -0.05 | — | — | 2.18 | — |
| — | 3.00 | 7.30 | 5.15 | +0.93 | 19.2% | 25 | 19.2% | -0.07 | — | — | 0.20 | — |
| — | 2.10 | 6.35 | 4.22 | +0.90 | 17.9% | 26 | 17.9% | -0.10 | — | — | 2.22 | — |
| — | 1.16 | 5.40 | 3.28 | +0.85 | 17.0% | 27 | 17.0% | -0.16 | — | — | 0.40 | — |
| — | 0.30 | 4.50 | 2.40 | +0.77 | 16.4% | 28 | 16.4% | -0.24 | — | — | 0.50 | 14 |
| — | — | 3.70 | — | +0.67 | 16.2% | 29 | 16.2% | -0.36 | — | — | 2.54 | — |
| — | 0.20 | 3.10 | 1.65 | +0.55 | 16.3% | 30 | 16.3% | -0.49 | — | — | 2.89 | — |
| — | — | 2.65 | — | +0.44 | 16.7% | 31 | 16.7% | -0.62 | — | — | 3.55 | — |
| — | 0.01 | 2.00 | 1.00 | +0.34 | 17.2% | 32 | 17.2% | -0.74 | 2.40 | 0.31 | 4.50 | — |
| — | — | 2.33 | — | +0.26 | 17.9% | 33 | 17.9% | -0.84 | 3.38 | 1.27 | 5.50 | — |
| — | — | 2.27 | — | +0.20 | 18.6% | 34 | 18.6% | -0.92 | 4.38 | 2.27 | 6.50 | — |
| — | — | 2.24 | — | +0.15 | 19.4% | 35 | 19.4% | -0.99 | 5.38 | 3.25 | 7.50 | — |
| — | — | 2.22 | — | +0.12 | 20.1% | 36 | 20.1% | -1.00 | 6.38 | 4.25 | 8.50 | — |
| — | — | 2.21 | — | +0.09 | 20.8% | 37 | 20.8% | -1.00 | 7.38 | 5.25 | 9.50 | — |
| — | — | 2.20 | — | +0.07 | 21.4% | 38 | 21.4% | -1.00 | 8.38 | 6.25 | 10.50 | — |
| — | — | 2.20 | — | +0.06 | 22.0% | 39 | 22.0% | -1.00 | 9.38 | 7.25 | 11.50 | — |
| — | — | 2.19 | — | +0.04 | 22.5% | 40 | 22.5% | -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.