Spot 29.66
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.60 | 11.85 | 10.22 | +0.92 | 114.2% | 20 | 114.2% | -0.08 | — | — | 2.13 | — |
| — | 7.90 | 10.85 | 9.38 | +0.91 | 102.4% | 21 | 102.4% | -0.09 | — | — | 2.14 | — |
| — | 6.65 | 9.85 | 8.25 | +0.89 | 96.6% | 22 | 96.6% | -0.11 | — | — | 2.14 | — |
| — | 4.65 | 8.85 | 6.75 | +0.87 | 91.2% | 23 | 91.2% | -0.13 | — | — | 2.15 | — |
| — | 4.35 | 7.90 | 6.12 | +0.85 | 83.7% | 24 | 83.7% | -0.16 | — | — | 2.17 | — |
| — | 4.00 | 6.90 | 5.45 | +0.82 | 73.7% | 25 | 73.7% | -0.18 | — | — | 2.18 | — |
| — | 2.07 | 5.90 | 3.98 | +0.81 | 61.0% | 26 | 61.0% | -0.20 | — | — | 2.20 | — |
| — | 0.75 | 4.95 | 2.85 | +0.79 | 46.2% | 27 | 46.2% | -0.21 | — | — | 2.21 | — |
| — | 1.04 | 3.95 | 2.50 | +0.77 | 30.2% | 28 | 30.2% | -0.23 | 1.12 | 0.01 | 2.24 | — |
| — | — | 3.00 | — | +0.72 | 16.1% | 29 | 16.1% | -0.28 | — | — | 2.27 | — |
| — | — | 0.15 | — | +0.36 | 7.4% | 30 | 7.4% | -0.70 | 1.33 | 0.10 | 2.57 | — |
| — | — | 0.10 | — | +0.00 | 5.3% | 31 | 5.3% | -1.00 | 2.11 | 0.72 | 3.50 | — |
| — | — | 0.04 | — | +0.00 | 8.6% | 32 | 8.6% | -1.00 | 2.95 | 1.40 | 4.50 | — |
| — | — | 2.13 | — | +0.01 | 14.4% | 33 | 14.4% | -1.00 | 3.98 | 2.50 | 5.45 | — |
| — | — | 2.13 | — | +0.02 | 21.4% | 34 | 21.4% | -1.00 | 4.83 | 3.20 | 6.45 | — |
| — | — | 2.13 | — | +0.03 | 28.8% | 35 | 28.8% | -1.00 | 5.92 | 4.40 | 7.45 | — |
| — | — | 2.13 | — | +0.04 | 35.8% | 36 | 35.8% | -0.99 | 6.35 | 4.25 | 8.45 | — |
| — | — | 2.13 | — | +0.04 | 41.6% | 37 | 41.6% | -0.98 | 7.35 | 5.25 | 9.45 | — |
| — | — | 2.13 | — | +0.03 | 45.0% | 38 | 45.0% | -0.99 | 8.70 | 6.95 | 10.45 | — |
| — | — | 2.13 | — | +0.02 | 44.6% | 39 | 44.6% | -1.00 | 9.85 | 8.25 | 11.45 | — |
| — | — | 2.13 | — | +0.00 | 38.9% | 40 | 38.9% | -1.00 | 10.35 | 8.25 | 12.45 | — |
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.