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 | |
| — | 7.80 | 11.60 | 9.70 | +1.00 | 54.6% | 20 | 54.6% | +0.00 | — | — | 2.13 | — |
| — | 6.80 | 10.35 | 8.57 | +1.00 | 48.6% | 21 | 48.6% | +0.00 | — | — | 2.13 | — |
| — | 6.55 | 9.75 | 8.15 | +1.00 | 43.2% | 22 | 43.2% | +0.00 | — | — | 2.13 | — |
| — | 5.80 | 7.45 | 6.62 | +1.00 | 38.3% | 23 | 38.3% | +0.00 | — | — | 2.13 | — |
| — | 4.70 | 6.40 | 5.55 | +1.00 | 33.9% | 24 | 33.9% | +0.00 | — | — | 2.13 | — |
| — | 4.20 | 6.00 | 5.10 | +1.00 | 31.9% | 24.5 | 31.9% | +0.00 | — | — | 2.13 | — |
| — | 3.85 | 5.45 | 4.65 | +1.00 | 30.1% | 25 | 30.1% | +0.00 | — | — | 0.50 | — |
| — | 2.40 | 6.25 | 4.33 | +1.00 | 28.4% | 25.5 | 28.4% | +0.00 | — | — | 2.13 | — |
| — | 1.65 | 5.75 | 3.70 | +1.00 | 26.9% | 26 | 26.9% | +0.00 | — | — | 2.13 | — |
| — | 1.05 | 5.25 | 3.15 | +1.00 | 25.7% | 26.5 | 25.7% | +0.00 | — | — | 2.13 | — |
| — | 0.56 | 4.75 | 2.65 | +1.00 | 24.7% | 27 | 24.7% | +0.00 | — | — | 2.13 | — |
| — | 0.35 | 4.25 | 2.30 | +1.00 | 23.9% | 27.5 | 23.9% | -0.00 | — | — | 2.13 | — |
| — | 1.30 | 2.05 | 1.68 | +1.00 | 23.4% | 28 | 23.4% | -0.00 | — | — | 2.13 | — |
| — | — | 3.30 | — | +0.99 | 22.9% | 28.5 | 22.9% | -0.01 | — | — | 2.14 | — |
| — | 0.30 | 1.05 | 0.68 | +0.92 | 22.1% | 29 | 22.1% | -0.08 | — | — | 2.16 | — |
| — | — | 2.33 | — | +0.64 | 21.5% | 29.5 | 21.5% | -0.36 | — | — | 0.12 | — |
| — | — | 0.95 | — | +0.25 | 22.4% | 30 | 22.4% | -0.75 | 0.56 | 0.29 | 0.84 | — |
| — | — | 0.95 | — | +0.06 | 23.7% | 30.5 | 23.7% | -0.95 | — | — | 3.00 | — |
| — | — | 0.02 | — | +0.01 | 24.6% | 31 | 24.6% | -1.00 | 1.15 | 0.87 | 1.43 | — |
| — | — | 2.13 | — | +0.00 | 25.5% | 31.5 | 25.5% | -1.00 | 2.03 | 0.06 | 4.00 | — |
| — | — | 0.02 | — | +0.00 | 26.5% | 32 | 26.5% | -1.00 | 2.40 | 0.31 | 4.50 | — |
| — | — | 2.13 | — | +0.00 | 27.7% | 32.5 | 27.7% | -1.00 | 2.90 | 0.85 | 4.95 | — |
| — | — | 2.13 | — | +0.00 | 29.1% | 33 | 29.1% | -1.00 | 3.40 | 1.35 | 5.45 | — |
| — | — | 2.13 | — | +0.00 | 30.5% | 33.5 | 30.5% | -1.00 | 3.85 | 1.75 | 5.95 | — |
| — | — | 2.13 | — | +0.00 | 32.0% | 34 | 32.0% | -1.00 | 4.35 | 2.25 | 6.45 | — |
| — | — | 2.13 | — | +0.00 | 35.3% | 35 | 35.3% | -1.00 | 5.33 | 3.20 | 7.45 | — |
| — | — | 2.13 | — | +0.00 | 38.7% | 36 | 38.7% | -1.00 | 6.35 | 4.25 | 8.45 | — |
| — | — | 2.13 | — | +0.00 | 42.2% | 37 | 42.2% | -1.00 | 7.35 | 5.25 | 9.45 | — |
| — | — | 2.13 | — | +0.00 | 45.5% | 38 | 45.5% | -1.00 | 8.40 | 6.35 | 10.45 | — |
| — | — | 2.13 | — | +0.00 | 48.5% | 39 | 48.5% | -1.00 | 9.60 | 7.75 | 11.45 | — |
| — | — | 0.45 | — | +0.00 | 50.9% | 40 | 50.9% | -1.00 | 10.60 | 8.75 | 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.