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 | |
| — | 9.90 | 14.05 | 11.97 | +0.99 | 31.6% | 18 | 31.6% | -0.01 | — | — | 0.51 | — |
| — | 7.95 | 12.10 | 10.03 | +0.99 | 28.1% | 20 | 28.1% | -0.01 | — | — | 2.14 | — |
| — | 6.05 | 10.15 | 8.10 | +0.98 | 24.4% | 22 | 24.4% | -0.02 | — | — | 2.16 | — |
| — | 5.10 | 9.20 | 7.15 | +0.97 | 22.7% | 23 | 22.7% | -0.03 | — | — | 2.17 | — |
| — | 4.10 | 8.20 | 6.15 | +0.95 | 20.9% | 24 | 20.9% | -0.05 | — | — | 2.19 | — |
| — | 3.15 | 7.25 | 5.20 | +0.93 | 19.4% | 25 | 19.4% | -0.07 | — | — | 0.20 | — |
| — | 2.22 | 6.30 | 4.26 | +0.90 | 18.1% | 26 | 18.1% | -0.10 | — | — | 2.23 | — |
| — | 1.28 | 5.35 | 3.31 | +0.85 | 17.1% | 27 | 17.1% | -0.16 | — | — | 0.40 | — |
| — | 0.50 | 4.50 | 2.50 | +0.77 | 16.5% | 28 | 16.5% | -0.24 | — | — | 0.50 | — |
| — | — | 3.70 | — | +0.67 | 16.3% | 29 | 16.3% | -0.36 | — | — | 2.55 | — |
| — | 0.20 | 2.05 | 1.12 | +0.55 | 16.3% | 30 | 16.3% | -0.49 | — | — | 2.90 | — |
| — | — | 2.64 | — | +0.44 | 16.7% | 31 | 16.7% | -0.62 | — | — | 3.60 | — |
| — | 0.01 | 2.00 | 1.00 | +0.34 | 17.2% | 32 | 17.2% | -0.74 | 2.44 | 0.33 | 4.55 | — |
| — | — | 2.33 | — | +0.26 | 17.8% | 33 | 17.8% | -0.85 | 3.40 | 1.30 | 5.50 | — |
| — | — | 2.27 | — | +0.20 | 18.6% | 34 | 18.6% | -0.93 | 4.40 | 2.30 | 6.50 | — |
| — | — | 2.24 | — | +0.15 | 19.3% | 35 | — | — | 5.38 | 3.25 | 7.50 | — |
| — | — | 2.22 | — | +0.11 | 20.0% | 36 | 20.0% | -1.00 | 6.40 | 4.30 | 8.50 | — |
| — | — | 2.21 | — | +0.09 | 20.7% | 37 | 20.7% | -1.00 | 7.40 | 5.30 | 9.50 | — |
| — | — | 2.20 | — | +0.07 | 21.4% | 38 | 21.4% | -1.00 | 8.40 | 6.30 | 10.50 | — |
| — | — | 2.19 | — | +0.05 | 22.0% | 39 | 22.0% | -1.00 | 9.40 | 7.30 | 11.50 | — |
| — | — | 2.19 | — | +0.04 | 22.5% | 40 | 22.5% | -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.