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 | 11.95 | 9.88 | +1.00 | 31.0% | 20 | 31.0% | -0.00 | — | — | 0.12 | — |
| — | 7.05 | 11.00 | 9.03 | +1.00 | 28.4% | 21 | 28.4% | -0.00 | — | — | 2.13 | — |
| — | 5.80 | 10.00 | 7.90 | +1.00 | 26.1% | 22 | — | — | — | — | 2.13 | — |
| — | 4.85 | 9.00 | 6.92 | +0.99 | 24.1% | 23 | 24.1% | -0.01 | — | — | 1.15 | — |
| — | 4.10 | 8.05 | 6.08 | +0.99 | 22.2% | 24 | — | — | — | — | 2.14 | — |
| — | 2.98 | 7.05 | 5.01 | +0.98 | 20.3% | 25 | 20.3% | -0.03 | — | — | 0.15 | — |
| — | 2.00 | 6.05 | 4.03 | +0.96 | 18.1% | 26 | 18.1% | -0.04 | — | — | 2.16 | — |
| — | 1.03 | 5.10 | 3.06 | +0.93 | 15.3% | 27 | 15.3% | -0.07 | — | — | 2.17 | — |
| — | 0.99 | 4.10 | 2.54 | +0.89 | 12.2% | 28 | 12.2% | -0.12 | — | — | 0.25 | — |
| — | — | 3.15 | — | +0.77 | 9.5% | 29 | 9.5% | -0.25 | 0.55 | 0.10 | 1.00 | — |
| — | 0.05 | 0.43 | 0.24 | +0.49 | 8.3% | 30 | 8.3% | -0.59 | 1.31 | 0.05 | 2.57 | — |
| — | 0.05 | 0.31 | 0.18 | +0.20 | 8.7% | 31 | — | — | — | — | 3.50 | — |
| — | 0.01 | 0.39 | 0.20 | — | — | 32 | 10.3% | -1.00 | 2.50 | 0.51 | 4.50 | — |
| — | — | 0.56 | — | — | — | 33 | 12.2% | -1.00 | 3.35 | 1.25 | 5.45 | — |
| — | — | 1.07 | — | +0.03 | 14.0% | 34 | 14.0% | -1.00 | 4.35 | 2.25 | 6.45 | — |
| — | — | 0.35 | — | — | — | 35 | 15.3% | -1.00 | 5.53 | 3.60 | 7.45 | — |
| — | — | 2.13 | — | — | — | 36 | — | — | 6.35 | 4.25 | 8.45 | — |
| — | — | 2.13 | — | — | — | 37 | — | — | 7.53 | 5.60 | 9.45 | — |
| — | — | 0.10 | — | — | — | 38 | 17.5% | -1.00 | 8.35 | 6.25 | 10.45 | — |
| — | — | 2.13 | — | +0.00 | 18.1% | 39 | 18.1% | -1.00 | 9.35 | 7.25 | 11.45 | — |
| — | — | 2.13 | — | — | — | 40 | 18.8% | -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.