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 | 11.95 | 9.93 | +1.00 | 30.4% | 20 | 30.4% | -0.00 | — | — | 0.12 | — |
| — | 6.80 | 11.00 | 8.90 | +1.00 | 27.8% | 21 | 27.8% | -0.00 | — | — | 2.14 | — |
| — | 5.80 | 10.00 | 7.90 | +1.00 | 25.6% | 22 | 25.6% | -0.00 | — | — | 2.14 | — |
| — | 4.95 | 9.00 | 6.97 | +0.99 | 23.6% | 23 | 23.6% | -0.01 | — | — | 1.15 | — |
| — | 3.90 | 8.00 | 5.95 | +0.99 | 21.8% | 24 | 21.8% | -0.01 | — | — | 2.17 | — |
| — | 2.88 | 7.05 | 4.96 | +0.98 | 20.0% | 25 | 20.0% | -0.02 | — | — | 0.15 | — |
| — | 2.05 | 6.05 | 4.05 | +0.96 | 17.9% | 26 | 17.9% | -0.04 | — | — | 2.20 | — |
| — | 1.00 | 5.10 | 3.05 | +0.93 | 15.2% | 27 | 15.2% | -0.07 | — | — | 2.22 | — |
| — | 0.15 | 4.20 | 2.17 | +0.88 | 12.2% | 28 | 12.2% | -0.12 | — | — | 0.25 | — |
| — | 0.52 | 1.63 | 1.07 | +0.76 | 9.7% | 29 | 9.7% | -0.26 | 0.51 | 0.01 | 1.00 | — |
| — | 0.05 | 0.43 | 0.24 | +0.48 | 8.5% | 30 | 8.5% | -0.59 | — | — | 2.56 | — |
| — | 0.05 | 0.31 | 0.18 | +0.20 | 8.9% | 31 | 8.9% | -0.98 | — | — | 3.50 | — |
| — | 0.01 | 0.39 | 0.20 | +0.09 | 10.5% | 32 | 10.5% | -1.00 | 2.42 | 0.33 | 4.50 | — |
| — | — | 0.56 | — | +0.05 | 12.3% | 33 | 12.3% | -1.00 | 3.39 | 1.28 | 5.50 | — |
| — | — | 1.07 | — | +0.03 | 14.0% | 34 | 14.0% | -1.00 | 4.55 | 2.60 | 6.50 | — |
| — | — | 2.13 | — | +0.02 | 15.3% | 35 | 15.3% | -1.00 | 5.50 | 3.50 | 7.50 | — |
| — | — | 2.13 | — | +0.01 | 16.2% | 36 | 16.2% | -1.00 | 6.42 | 4.35 | 8.50 | — |
| — | — | 2.13 | — | +0.00 | 16.9% | 37 | 16.9% | -1.00 | 7.45 | 5.40 | 9.50 | — |
| — | — | 0.10 | — | +0.00 | 17.6% | 38 | 17.6% | -1.00 | 8.38 | 6.25 | 10.50 | — |
| — | — | 2.13 | — | +0.00 | 18.2% | 39 | 18.2% | -1.00 | 9.45 | 7.40 | 11.50 | — |
| — | — | 2.13 | — | +0.00 | 18.8% | 40 | 18.8% | -1.00 | 10.45 | 8.40 | 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.