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 | |
| — | 9.85 | 14.10 | 11.97 | +0.99 | 31.4% | 18 | 31.4% | -0.01 | — | — | 0.51 | — |
| — | 8.10 | 12.15 | 10.12 | +0.99 | 28.6% | 20 | 28.6% | -0.01 | — | — | 2.18 | — |
| — | 6.05 | 10.20 | 8.12 | +0.97 | 24.9% | 22 | 24.9% | -0.03 | — | — | 2.21 | — |
| — | 5.30 | 9.25 | 7.28 | +0.97 | 22.9% | 23 | 22.9% | -0.03 | — | — | 2.23 | — |
| — | 4.35 | 8.30 | 6.33 | +0.96 | 20.7% | 24 | 20.7% | -0.04 | — | — | 2.25 | — |
| — | 3.40 | 7.30 | 5.35 | +0.94 | 18.2% | 25 | 18.2% | -0.06 | — | — | 0.20 | — |
| — | 2.19 | 6.35 | 4.27 | +0.93 | 15.4% | 26 | 15.4% | -0.07 | — | — | 2.30 | — |
| — | 1.24 | 5.40 | 3.32 | +0.92 | 12.3% | 27 | 12.3% | -0.09 | — | — | 0.40 | — |
| — | 0.70 | 4.55 | 2.62 | +0.90 | 9.2% | 28 | 9.2% | -0.11 | — | — | 0.50 | — |
| — | — | 3.70 | — | +0.84 | 6.5% | 29 | 6.5% | -0.20 | — | — | 2.54 | — |
| — | — | 2.65 | — | +0.61 | 4.8% | 30 | 4.8% | -0.71 | — | — | 2.85 | — |
| — | — | 0.10 | — | +0.21 | 4.3% | 31 | 4.3% | -1.00 | — | — | 1.50 | — |
| — | 0.01 | 0.10 | 0.06 | +0.05 | 5.0% | 32 | 5.0% | -1.00 | 2.48 | 0.47 | 4.50 | — |
| — | — | 2.29 | — | +0.03 | 6.8% | 33 | 6.8% | -1.00 | 3.38 | 1.27 | 5.50 | — |
| — | — | 2.25 | — | +0.04 | 9.3% | 34 | 9.3% | -1.00 | 4.42 | 2.35 | 6.50 | — |
| — | — | 2.22 | — | +0.04 | 12.0% | 35 | 12.0% | -1.00 | 5.38 | 3.25 | 7.50 | — |
| — | — | 2.20 | — | +0.04 | 14.6% | 36 | 14.6% | -1.00 | 6.38 | 4.25 | 8.50 | — |
| — | — | 2.19 | — | +0.05 | 16.9% | 37 | 16.9% | -1.00 | 7.60 | 5.70 | 9.50 | — |
| — | — | 2.19 | — | +0.04 | 18.9% | 38 | 18.9% | -1.00 | 8.38 | 6.25 | 10.50 | — |
| — | — | 2.18 | — | +0.04 | 20.5% | 39 | 20.5% | -1.00 | 9.38 | 7.25 | 11.50 | — |
| — | — | 2.18 | — | +0.03 | 21.7% | 40 | 21.7% | -1.00 | 10.60 | 8.70 | 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.