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 | |
| — | 7.55 | 11.75 | 9.65 | +1.00 | 64.3% | 20 | 64.3% | -0.00 | — | — | 2.13 | — |
| — | 6.55 | 10.75 | 8.65 | +1.00 | 57.9% | 21 | 57.9% | -0.00 | — | — | 2.13 | — |
| — | 5.55 | 9.75 | 7.65 | +1.00 | 54.8% | 22 | 54.8% | -0.00 | — | — | 2.13 | — |
| — | 4.90 | 8.75 | 6.83 | +1.00 | 52.2% | 23 | 52.2% | -0.00 | — | — | 2.13 | — |
| — | 4.65 | 7.75 | 6.20 | +1.00 | 49.0% | 24 | 49.0% | -0.00 | — | — | 2.13 | — |
| — | 4.20 | 7.25 | 5.72 | +0.99 | 47.1% | 24.5 | 47.1% | -0.01 | — | — | 2.13 | — |
| — | 3.50 | 6.75 | 5.12 | +0.99 | 44.9% | 25 | 44.9% | -0.01 | — | — | 2.13 | — |
| — | 2.70 | 6.25 | 4.47 | +0.99 | 42.5% | 25.5 | 42.5% | -0.01 | — | — | 2.13 | — |
| — | 2.30 | 5.80 | 4.05 | +0.98 | 39.7% | 26 | 39.7% | -0.02 | — | — | 2.13 | — |
| — | 2.43 | 5.30 | 3.87 | +0.97 | 36.3% | 26.5 | 36.3% | -0.03 | — | — | 2.13 | — |
| — | 2.03 | 4.80 | 3.42 | +0.96 | 32.0% | 27 | 32.0% | -0.04 | — | — | 2.13 | — |
| — | 0.86 | 4.30 | 2.58 | +0.96 | 27.1% | 27.5 | 27.1% | -0.04 | — | — | 2.13 | — |
| — | 0.29 | 3.80 | 2.04 | +0.95 | 21.9% | 28 | 21.9% | -0.05 | — | — | 2.13 | — |
| — | — | 3.30 | — | +0.92 | 17.4% | 28.5 | 17.4% | -0.08 | — | — | 2.13 | — |
| — | 0.27 | 1.26 | 0.77 | — | — | 29 | 14.7% | -0.18 | — | — | 0.07 | — |
| — | — | 2.34 | — | +0.60 | 14.1% | 29.5 | 14.1% | -0.41 | — | — | 2.17 | — |
| — | 0.01 | 1.77 | 0.89 | +0.33 | 15.1% | 30 | 15.1% | -0.68 | — | — | 0.88 | — |
| — | — | 0.40 | — | +0.16 | 16.9% | 30.5 | 16.9% | -0.85 | 1.65 | 0.30 | 3.00 | — |
| — | — | 0.05 | — | +0.08 | 18.9% | 31 | 18.9% | -0.94 | 1.81 | 0.12 | 3.50 | — |
| — | — | 2.13 | — | +0.04 | 20.6% | 31.5 | 20.6% | -0.98 | 2.54 | 1.08 | 4.00 | — |
| — | — | 0.02 | — | +0.02 | 21.9% | 32 | 21.9% | -1.00 | 2.96 | 1.41 | 4.50 | — |
| — | — | 2.13 | — | +0.01 | 23.1% | 32.5 | 23.1% | -1.00 | 2.87 | 0.78 | 4.95 | — |
| — | — | 2.13 | — | +0.00 | 24.4% | 33 | 24.4% | -1.00 | 3.58 | 1.65 | 5.50 | — |
| — | — | 2.13 | — | +0.00 | 25.8% | 33.5 | 25.8% | -1.00 | 4.08 | 2.15 | 6.00 | — |
| — | — | 2.13 | — | +0.00 | 27.5% | 34 | 27.5% | -1.00 | 4.88 | 3.25 | 6.50 | — |
| — | — | 0.05 | — | +0.00 | 31.3% | 35 | 31.3% | -1.00 | 5.88 | 4.25 | 7.50 | — |
| — | — | 2.13 | — | +0.00 | 35.7% | 36 | 35.7% | -1.00 | 6.97 | 5.45 | 8.50 | — |
| — | — | 2.13 | — | +0.00 | 40.4% | 37 | 40.4% | -1.00 | 7.97 | 6.45 | 9.50 | — |
| — | — | 2.13 | — | +0.00 | 44.7% | 38 | 44.7% | -1.00 | 8.97 | 7.45 | 10.50 | — |
| — | — | 2.13 | — | +0.00 | 48.0% | 39 | 48.0% | -1.00 | 10.03 | 8.55 | 11.50 | — |
| — | — | 2.13 | — | +0.00 | 49.7% | 40 | 49.7% | -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.