Spot 29.60
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.65 | 11.75 | 10.20 | +1.00 | 63.8% | 20 | 63.8% | -0.00 | — | — | 2.13 | — |
| — | 7.65 | 10.75 | 9.20 | +1.00 | 57.0% | 21 | 57.0% | -0.00 | — | — | 2.13 | — |
| — | 5.60 | 9.75 | 7.67 | +1.00 | 53.6% | 22 | 53.6% | -0.00 | — | — | 2.13 | — |
| — | 4.60 | 8.75 | 6.67 | +1.00 | 50.8% | 23 | 50.8% | -0.00 | — | — | 2.13 | — |
| — | 4.40 | 7.75 | 6.08 | +1.00 | 47.4% | 24 | 47.4% | -0.00 | — | — | 2.13 | — |
| — | 4.15 | 7.25 | 5.70 | +0.99 | 45.4% | 24.5 | 45.4% | -0.01 | — | — | 2.13 | — |
| — | 3.65 | 6.75 | 5.20 | +0.99 | 43.2% | 25 | 43.2% | -0.01 | — | — | 2.13 | — |
| — | 3.45 | 6.25 | 4.85 | +0.98 | 40.8% | 25.5 | 40.8% | -0.02 | — | — | 2.13 | — |
| — | 2.85 | 5.75 | 4.30 | +0.98 | 38.3% | 26 | 38.3% | -0.02 | — | — | 2.13 | — |
| — | 2.26 | 5.25 | 3.75 | +0.97 | 35.8% | 26.5 | 35.8% | -0.03 | — | — | 2.13 | — |
| — | 1.49 | 4.75 | 3.12 | +0.95 | 33.2% | 27 | 33.2% | -0.05 | — | — | 2.13 | — |
| — | 1.20 | 4.25 | 2.73 | +0.92 | 30.6% | 27.5 | 30.6% | -0.08 | — | — | 2.13 | — |
| — | 0.71 | 3.75 | 2.23 | +0.88 | 28.0% | 28 | 28.0% | -0.12 | — | — | 2.13 | — |
| — | 0.18 | 3.25 | 1.72 | +0.82 | 25.5% | 28.5 | 25.5% | -0.18 | — | — | 2.13 | — |
| — | 0.01 | 1.48 | 0.74 | +0.71 | 23.5% | 29 | 23.5% | -0.29 | — | — | 0.28 | — |
| — | — | 2.33 | — | +0.55 | 22.4% | 29.5 | 22.4% | -0.45 | — | — | 2.18 | — |
| — | — | 1.55 | — | +0.38 | 21.5% | 30 | 21.5% | -0.63 | — | — | 0.71 | — |
| — | — | 0.40 | — | +0.22 | 21.0% | 30.5 | 21.0% | -0.79 | 1.55 | 0.06 | 3.05 | — |
| — | — | 0.10 | — | +0.11 | 20.6% | 31 | 20.6% | -0.91 | 2.04 | 0.53 | 3.55 | — |
| — | — | 2.13 | — | +0.04 | 20.6% | 31.5 | 20.6% | -0.98 | 2.25 | 0.44 | 4.05 | — |
| — | — | 0.02 | — | +0.02 | 20.8% | 32 | 20.8% | -1.00 | 2.44 | 0.33 | 4.55 | — |
| — | — | 2.13 | — | +0.01 | 21.4% | 32.5 | 21.4% | -1.00 | 3.42 | 1.90 | 4.95 | — |
| — | — | 2.13 | — | +0.00 | 22.3% | 33 | 22.3% | -1.00 | 3.95 | 2.40 | 5.50 | — |
| — | — | 2.13 | — | +0.00 | 23.5% | 33.5 | 23.5% | -1.00 | 4.45 | 2.90 | 6.00 | — |
| — | — | 2.13 | — | +0.00 | 25.0% | 34 | 25.0% | -1.00 | 5.05 | 3.60 | 6.50 | — |
| — | — | 0.05 | — | +0.00 | 28.6% | 35 | 28.6% | -1.00 | 5.95 | 4.40 | 7.50 | — |
| — | — | 2.13 | — | +0.00 | 32.8% | 36 | 32.8% | -1.00 | 6.90 | 5.30 | 8.50 | — |
| — | — | 2.13 | — | +0.00 | 37.0% | 37 | 37.0% | -1.00 | 7.97 | 6.45 | 9.50 | — |
| — | — | 2.13 | — | +0.00 | 40.8% | 38 | 40.8% | -1.00 | 8.88 | 7.25 | 10.50 | — |
| — | — | 2.13 | — | +0.00 | 43.4% | 39 | 43.4% | -1.00 | 9.88 | 8.25 | 11.50 | — |
| — | — | 2.13 | — | +0.00 | 44.4% | 40 | 44.4% | -1.00 | 10.90 | 9.30 | 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.