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 | |
| — | 7.80 | 12.00 | 9.90 | +1.00 | 34.6% | 20 | 34.6% | -0.00 | — | — | 0.12 | — |
| — | 6.80 | 11.00 | 8.90 | +0.99 | 31.9% | 21 | 31.9% | -0.01 | — | — | 2.13 | — |
| — | 5.95 | 10.00 | 7.97 | +0.99 | 29.5% | 22 | 29.5% | -0.01 | — | — | 2.13 | — |
| — | 4.85 | 9.05 | 6.95 | +0.98 | 27.3% | 23 | 27.3% | -0.02 | — | — | 1.15 | — |
| — | 3.85 | 8.05 | 5.95 | +0.97 | 25.4% | 24 | 25.4% | -0.03 | — | — | 2.14 | — |
| — | 2.86 | 7.05 | 4.96 | +0.96 | 23.6% | 25 | 23.6% | -0.05 | — | — | 0.15 | — |
| — | 1.88 | 6.10 | 3.99 | +0.92 | 21.8% | 26 | 21.8% | -0.08 | — | — | 2.15 | — |
| — | 1.31 | 5.10 | 3.21 | +0.88 | 19.9% | 27 | 19.9% | -0.12 | — | — | 2.16 | — |
| — | 0.50 | 4.10 | 2.30 | +0.80 | 17.7% | 28 | — | — | — | — | 2.17 | — |
| — | — | 3.15 | — | — | — | 29 | — | — | 0.51 | 0.01 | 1.00 | — |
| — | 0.05 | 0.81 | 0.43 | +0.49 | 13.9% | 30 | 13.9% | -0.54 | — | — | 2.62 | — |
| — | 0.05 | 0.31 | 0.18 | +0.29 | 13.0% | 31 | 13.0% | -0.78 | — | — | 3.55 | — |
| — | 0.01 | 0.39 | 0.20 | +0.14 | 13.0% | 32 | 13.0% | -0.98 | 2.45 | 0.35 | 4.55 | — |
| — | — | 0.56 | — | +0.06 | 13.6% | 33 | 13.6% | -1.00 | 3.40 | 1.29 | 5.50 | — |
| — | — | 1.07 | — | +0.03 | 14.6% | 34 | 14.6% | -1.00 | 4.39 | 2.29 | 6.50 | — |
| — | — | 0.35 | — | +0.02 | 15.5% | 35 | 15.5% | -1.00 | 5.50 | 3.50 | 7.50 | — |
| — | — | 2.13 | — | +0.01 | 16.4% | 36 | 16.4% | -1.00 | 6.40 | 4.30 | 8.50 | — |
| — | — | 2.13 | — | +0.00 | 17.0% | 37 | 17.0% | -1.00 | 7.40 | 5.30 | 9.50 | — |
| — | — | 0.10 | — | +0.00 | 17.6% | 38 | 17.6% | -1.00 | 8.40 | 6.30 | 10.50 | — |
| — | — | 2.13 | — | +0.00 | 18.1% | 39 | 18.1% | -1.00 | 9.40 | 7.30 | 11.50 | — |
| — | — | 2.13 | — | +0.00 | 18.7% | 40 | 18.7% | -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.