Spot 29.65
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 11.80 | 9.68 | — | — | 20 | — | — | — | — | 2.13 | — |
| — | 6.55 | 10.80 | 8.68 | — | — | 21 | — | — | — | — | 2.13 | — |
| — | 5.55 | 9.80 | 7.67 | — | — | 22 | — | — | — | — | 2.13 | — |
| — | 4.55 | 8.80 | 6.67 | — | — | 23 | — | — | — | — | 2.13 | — |
| — | 3.55 | 7.80 | 5.67 | +1.00 | 48.7% | 24 | 48.7% | -0.00 | — | — | 2.13 | — |
| — | 3.05 | 7.30 | 5.17 | +1.00 | 46.3% | 24.5 | 46.3% | -0.00 | — | — | 2.13 | — |
| — | 2.83 | 6.80 | 4.82 | +1.00 | 43.7% | 25 | 43.7% | -0.00 | — | — | 2.13 | — |
| — | 2.06 | 6.30 | 4.18 | +1.00 | 40.8% | 25.5 | 40.8% | -0.00 | — | — | 2.13 | — |
| — | 2.46 | 5.80 | 4.13 | +0.99 | 37.9% | 26 | 37.9% | -0.01 | — | — | 2.13 | — |
| — | 1.82 | 5.30 | 3.56 | +0.99 | 34.9% | 26.5 | 34.9% | -0.01 | — | — | 2.13 | — |
| — | 1.12 | 4.80 | 2.96 | +0.98 | 31.9% | 27 | 31.9% | -0.02 | — | — | 2.13 | — |
| — | 1.20 | 4.30 | 2.75 | +0.97 | 28.7% | 27.5 | 28.7% | -0.03 | — | — | 2.13 | — |
| — | — | 3.80 | — | +0.96 | 24.9% | 28 | 24.9% | -0.04 | — | — | 2.13 | — |
| — | — | 3.30 | — | +0.93 | 19.9% | 28.5 | 19.9% | -0.07 | — | — | 2.13 | — |
| — | 0.27 | 1.14 | 0.70 | +0.87 | 14.7% | 29 | 14.7% | -0.13 | — | — | 0.07 | — |
| — | — | 2.32 | — | +0.64 | 11.7% | 29.5 | 11.7% | -0.36 | — | — | 0.12 | — |
| — | — | 0.20 | — | +0.25 | 11.8% | 30 | 11.8% | -0.76 | — | — | 1.22 | — |
| — | — | 0.40 | — | +0.08 | 13.9% | 30.5 | 13.9% | -0.94 | — | — | 2.95 | — |
| — | — | 0.09 | — | +0.02 | 15.9% | 31 | 15.9% | -1.00 | — | — | 3.45 | — |
| — | — | 0.01 | — | +0.01 | 17.2% | 31.5 | 17.2% | -1.00 | 2.00 | 0.05 | 3.95 | — |
| — | — | 0.02 | — | +0.00 | 18.1% | 32 | 18.1% | -1.00 | 2.38 | 0.30 | 4.45 | — |
| — | — | 2.13 | — | +0.00 | 19.1% | 32.5 | 19.1% | -1.00 | 3.44 | 1.92 | 4.95 | — |
| — | — | 2.13 | — | +0.00 | 20.3% | 33 | 20.3% | -1.00 | 3.35 | 1.25 | 5.45 | — |
| — | — | 2.13 | — | +0.00 | 21.8% | 33.5 | 21.8% | -1.00 | 3.85 | 1.75 | 5.95 | — |
| — | — | 2.13 | — | +0.00 | 23.7% | 34 | 23.7% | -1.00 | 4.36 | 2.27 | 6.45 | — |
| — | — | 2.13 | — | +0.00 | 28.0% | 35 | 28.0% | -1.00 | 5.35 | 3.25 | 7.45 | — |
| — | — | 2.13 | — | +0.00 | 33.0% | 36 | 33.0% | -1.00 | 6.95 | 5.45 | 8.45 | — |
| — | — | 2.13 | — | +0.00 | 37.9% | 37 | 37.9% | -1.00 | 7.35 | 5.25 | 9.45 | — |
| — | — | 2.13 | — | +0.00 | 41.9% | 38 | 41.9% | -1.00 | 8.35 | 6.25 | 10.45 | — |
| — | — | 2.13 | — | +0.00 | 44.3% | 39 | 44.3% | -1.00 | 9.82 | 8.20 | 11.45 | — |
| — | — | 2.13 | — | +0.00 | 44.2% | 40 | 44.2% | -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.