Spot 29.62
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.90 | 11.75 | 9.82 | +1.00 | 49.6% | 20 | 49.6% | +0.00 | — | — | 2.13 | — |
| — | 7.00 | 10.75 | 8.88 | +1.00 | 45.7% | 21 | 45.7% | +0.00 | — | — | 2.13 | — |
| — | 6.75 | 9.75 | 8.25 | +1.00 | 41.1% | 22 | 41.1% | +0.00 | — | — | 2.13 | — |
| — | 5.85 | 7.60 | 6.72 | +1.00 | 36.3% | 23 | 36.3% | +0.00 | — | — | 2.13 | — |
| — | 3.55 | 7.75 | 5.65 | +1.00 | 31.6% | 24 | — | — | — | — | 2.13 | — |
| — | 3.00 | 7.25 | 5.12 | — | — | 24.5 | 29.4% | +0.00 | — | — | 2.13 | — |
| — | 3.90 | 5.40 | 4.65 | +1.00 | 27.4% | 25 | 27.4% | +0.00 | — | — | 2.13 | — |
| — | 3.40 | 4.90 | 4.15 | — | — | 25.5 | — | — | — | — | 2.13 | — |
| — | 1.66 | 5.75 | 3.71 | — | — | 26 | — | — | — | — | 2.13 | — |
| — | 1.76 | 5.25 | 3.50 | — | — | 26.5 | — | — | — | — | 2.13 | — |
| — | 0.95 | 4.75 | 2.85 | — | — | 27 | — | — | — | — | 2.13 | — |
| — | 1.69 | 4.25 | 2.97 | — | — | 27.5 | 20.6% | -0.00 | — | — | 2.13 | — |
| — | 1.03 | 2.38 | 1.71 | +1.00 | 19.9% | 28 | 19.9% | -0.00 | — | — | 2.14 | — |
| — | — | 3.30 | — | +0.99 | 19.1% | 28.5 | 19.1% | -0.01 | — | — | 2.15 | — |
| — | 0.26 | 0.89 | 0.57 | +0.92 | 17.5% | 29 | 17.5% | -0.09 | — | — | 2.17 | — |
| — | — | 2.34 | — | +0.62 | 16.6% | 29.5 | 16.6% | -0.38 | — | — | 0.12 | — |
| — | — | 2.13 | — | +0.23 | 18.1% | 30 | 18.1% | -0.78 | 0.45 | 0.29 | 0.61 | — |
| — | — | 0.74 | — | +0.06 | 20.0% | 30.5 | 20.0% | -0.95 | — | — | 3.00 | — |
| — | — | 0.05 | — | +0.01 | 21.6% | 31 | 21.6% | -1.00 | 1.40 | 0.98 | 1.81 | — |
| — | — | 2.13 | — | +0.00 | 22.8% | 31.5 | 22.8% | -1.00 | 2.25 | 0.50 | 4.00 | — |
| — | — | 0.02 | — | +0.00 | 24.1% | 32 | 24.1% | -1.00 | 2.41 | 0.32 | 4.50 | — |
| — | — | 2.13 | — | +0.00 | 25.6% | 32.5 | 25.6% | -1.00 | 2.86 | 0.77 | 4.95 | — |
| — | — | 2.13 | — | +0.00 | 27.2% | 33 | 27.2% | -1.00 | 3.42 | 1.33 | 5.50 | — |
| — | — | 2.13 | — | +0.00 | 28.9% | 33.5 | 28.9% | -1.00 | 3.88 | 1.77 | 6.00 | — |
| — | — | 2.13 | — | +0.00 | 30.6% | 34 | 30.6% | -1.00 | 4.38 | 2.27 | 6.50 | — |
| — | — | 2.13 | — | +0.00 | 34.3% | 35 | 34.3% | -1.00 | 5.38 | 3.25 | 7.50 | — |
| — | — | 2.13 | — | +0.00 | 38.0% | 36 | 38.0% | -1.00 | 6.45 | 4.40 | 8.50 | — |
| — | — | 2.13 | — | +0.00 | 41.5% | 37 | 41.5% | -1.00 | 7.47 | 5.45 | 9.50 | — |
| — | — | 2.13 | — | +0.00 | 44.4% | 38 | 44.4% | -1.00 | 8.43 | 6.35 | 10.50 | — |
| — | — | 2.13 | — | +0.00 | 46.4% | 39 | 46.4% | -1.00 | 9.88 | 8.25 | 11.50 | — |
| — | — | 1.00 | — | +0.00 | 47.4% | 40 | 47.4% | -1.00 | 11.03 | 9.55 | 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.