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 | |
| — | 7.60 | 11.80 | 9.70 | +1.00 | 64.5% | 20 | 64.5% | -0.00 | — | — | 2.13 | — |
| — | 6.60 | 10.80 | 8.70 | +1.00 | 57.8% | 21 | 57.8% | -0.00 | — | — | 2.13 | — |
| — | 5.60 | 9.80 | 7.70 | +1.00 | 55.3% | 22 | 55.3% | -0.00 | — | — | 2.13 | — |
| — | 4.60 | 8.80 | 6.70 | +1.00 | 53.4% | 23 | 53.4% | -0.00 | — | — | 2.13 | — |
| — | 4.75 | 7.80 | 6.28 | +1.00 | 50.7% | 24 | 50.7% | -0.00 | — | — | 2.13 | — |
| — | 3.50 | 7.30 | 5.40 | +0.99 | 48.8% | 24.5 | 48.8% | -0.01 | — | — | 2.13 | — |
| — | 3.70 | 6.80 | 5.25 | +0.99 | 46.5% | 25 | 46.5% | -0.01 | — | — | 2.13 | — |
| — | 3.35 | 6.30 | 4.83 | +0.99 | 44.0% | 25.5 | 44.0% | -0.01 | — | — | 2.13 | — |
| — | 2.70 | 5.80 | 4.25 | +0.98 | 41.1% | 26 | 41.1% | -0.02 | — | — | 2.13 | — |
| — | 2.22 | 5.30 | 3.76 | +0.98 | 37.4% | 26.5 | 37.4% | -0.02 | — | — | 2.13 | — |
| — | 1.92 | 4.80 | 3.36 | +0.97 | 32.8% | 27 | 32.8% | -0.03 | — | — | 2.13 | 0 |
| — | 1.21 | 4.30 | 2.75 | +0.97 | 27.2% | 27.5 | 27.2% | -0.03 | — | — | 2.13 | — |
| — | 0.27 | 3.80 | 2.04 | +0.96 | 20.9% | 28 | 20.9% | -0.04 | — | — | 2.13 | — |
| — | — | 3.30 | — | +0.96 | 15.4% | 28.5 | 15.4% | -0.04 | — | — | 2.13 | — |
| — | 0.18 | 0.72 | 0.45 | +0.89 | 12.1% | 29 | 12.1% | -0.11 | — | — | 0.07 | — |
| — | — | 2.33 | — | +0.64 | 11.7% | 29.5 | 11.7% | -0.37 | — | — | 2.17 | — |
| — | 0.02 | 1.43 | 0.72 | +0.31 | 13.3% | 30 | 13.3% | -0.70 | — | — | 0.62 | — |
| — | — | 0.40 | — | +0.14 | 15.6% | 30.5 | 15.6% | -0.88 | — | — | 3.00 | — |
| — | — | 0.02 | — | +0.06 | 17.9% | 31 | 17.9% | -0.96 | 2.06 | 0.61 | 3.50 | — |
| — | — | 2.13 | — | +0.03 | 19.7% | 31.5 | 19.7% | -0.99 | 2.22 | 0.44 | 4.00 | — |
| — | — | 0.02 | — | +0.01 | 21.1% | 32 | 21.1% | -1.00 | 2.40 | 0.31 | 4.50 | — |
| — | — | 2.13 | — | +0.01 | 22.5% | 32.5 | 22.5% | -1.00 | 2.85 | 0.75 | 4.95 | — |
| — | — | 2.13 | — | +0.00 | 23.9% | 33 | 23.9% | -1.00 | 3.64 | 1.83 | 5.45 | — |
| — | — | 2.13 | — | +0.00 | 25.4% | 33.5 | 25.4% | -1.00 | 4.12 | 2.30 | 5.95 | — |
| — | — | 2.13 | — | +0.00 | 27.2% | 34 | 27.2% | -1.00 | 4.42 | 2.40 | 6.45 | — |
| — | — | 0.05 | — | +0.00 | 31.7% | 35 | 31.7% | -1.00 | 5.67 | 3.90 | 7.45 | — |
| — | — | 2.13 | — | +0.00 | 36.9% | 36 | 36.9% | -1.00 | 6.35 | 4.25 | 8.45 | — |
| — | — | 2.13 | — | +0.00 | 42.1% | 37 | 42.1% | -1.00 | 7.75 | 6.05 | 9.45 | — |
| — | — | 2.13 | — | +0.00 | 46.7% | 38 | 46.7% | -1.00 | 8.95 | 7.45 | 10.45 | — |
| — | — | 2.13 | — | +0.00 | 49.9% | 39 | 49.9% | -1.00 | 9.65 | 7.85 | 11.45 | — |
| — | — | 2.13 | — | +0.00 | 50.9% | 40 | 50.9% | -1.00 | 10.85 | 9.25 | 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.