Spot 29.63
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.65 | 10.85 | 9.75 | +1.00 | 57.9% | 20 | 57.9% | +0.00 | — | — | 2.13 | — |
| — | 7.65 | 10.50 | 9.07 | +1.00 | 52.0% | 21 | 52.0% | +0.00 | — | — | 2.13 | — |
| — | 6.70 | 8.70 | 7.70 | +1.00 | 46.2% | 22 | 46.2% | +0.00 | — | — | 2.13 | — |
| — | 4.55 | 8.65 | 6.60 | +1.00 | 40.6% | 23 | 40.6% | +0.00 | — | — | 2.13 | — |
| — | 4.65 | 7.35 | 6.00 | +1.00 | 35.4% | 24 | 35.4% | +0.00 | — | — | 2.13 | — |
| — | 4.35 | 6.35 | 5.35 | +1.00 | 33.1% | 24.5 | 33.1% | +0.00 | — | — | 2.13 | — |
| — | 2.51 | 6.70 | 4.61 | +1.00 | 31.0% | 25 | 31.0% | +0.00 | — | — | 2.13 | — |
| — | 2.56 | 5.15 | 3.85 | +1.00 | 29.1% | 25.5 | 29.1% | +0.00 | — | — | 2.13 | — |
| — | 1.51 | 5.70 | 3.60 | +1.00 | 27.4% | 26 | 27.4% | +0.00 | — | — | 2.13 | — |
| — | 1.01 | 5.20 | 3.10 | +1.00 | 25.9% | 26.5 | 25.9% | +0.00 | — | — | 2.13 | — |
| — | 0.51 | 4.70 | 2.60 | +1.00 | 24.7% | 27 | 24.7% | +0.00 | — | — | 2.13 | — |
| — | 0.27 | 4.20 | 2.23 | +1.00 | 23.8% | 27.5 | 23.8% | +0.00 | — | — | 2.13 | — |
| — | 0.65 | 2.60 | 1.62 | +1.00 | 23.2% | 28 | 23.2% | -0.00 | — | — | 2.13 | — |
| — | — | 3.25 | — | +1.00 | 22.7% | 28.5 | 22.7% | -0.00 | — | — | 2.14 | 0 |
| 896 | 0.35 | 0.88 | 0.61 | +0.97 | 22.6% | 29 | 22.6% | -0.04 | — | — | 2.15 | 47 |
| 0 | — | 2.27 | — | +0.65 | 22.7% | 29.5 | 22.7% | -0.36 | — | — | 0.17 | 3 |
| 656 | — | 1.49 | — | +0.15 | 23.0% | 30 | 23.0% | -0.85 | 0.82 | 0.30 | 1.35 | — |
| — | — | 0.95 | — | +0.01 | 23.5% | 30.5 | 23.5% | -1.00 | — | — | 3.05 | — |
| — | — | 0.01 | — | +0.00 | 24.3% | 31 | 24.3% | -1.00 | 1.46 | 0.94 | 1.97 | — |
| — | — | 2.13 | — | +0.00 | 25.2% | 31.5 | 25.2% | -1.00 | 2.06 | 0.08 | 4.05 | — |
| — | — | 0.02 | — | +0.00 | 26.4% | 32 | 26.4% | -1.00 | 2.77 | 1.00 | 4.55 | — |
| — | — | 2.13 | — | +0.00 | 27.7% | 32.5 | 27.7% | -1.00 | 2.87 | 0.79 | 4.95 | — |
| — | — | 2.13 | — | +0.00 | 29.2% | 33 | 29.2% | -1.00 | 3.40 | 1.30 | 5.50 | — |
| — | — | 2.13 | — | +0.00 | 30.8% | 33.5 | 30.8% | -1.00 | 4.00 | 2.00 | 6.00 | — |
| — | — | 2.13 | — | +0.00 | 32.5% | 34 | 32.5% | -1.00 | 4.40 | 2.30 | 6.50 | — |
| — | — | 2.13 | — | +0.00 | 36.2% | 35 | 36.2% | -1.00 | 5.38 | 3.25 | 7.50 | — |
| — | — | 2.13 | — | +0.00 | 40.1% | 36 | 40.1% | -1.00 | 6.40 | 4.30 | 8.50 | — |
| — | — | 2.13 | — | +0.00 | 43.9% | 37 | 43.9% | -1.00 | 7.47 | 5.45 | 9.50 | — |
| — | — | 2.13 | — | +0.00 | 47.5% | 38 | 47.5% | -1.00 | 8.72 | 6.95 | 10.50 | — |
| — | — | 2.13 | — | +0.00 | 50.8% | 39 | 50.8% | -1.00 | 9.45 | 7.40 | 11.50 | — |
| — | — | 0.45 | — | +0.00 | 53.4% | 40 | 53.4% | -1.00 | 10.40 | 8.30 | 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.