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 | |
| — | 7.60 | 11.80 | 9.70 | +1.00 | 62.1% | 20 | 62.1% | -0.00 | — | — | 0.04 | — |
| — | 7.95 | 10.25 | 9.10 | +1.00 | 57.1% | 21 | 57.1% | -0.00 | — | — | 2.13 | — |
| — | 6.35 | 9.80 | 8.07 | +1.00 | 51.7% | 22 | 51.7% | -0.00 | — | — | 0.05 | — |
| — | 5.65 | 8.80 | 7.22 | +1.00 | 46.2% | 23 | 46.2% | -0.00 | — | — | 0.07 | — |
| — | 4.75 | 7.80 | 6.28 | +1.00 | 40.8% | 24 | 40.8% | -0.00 | — | — | 2.13 | — |
| — | 4.00 | 7.30 | 5.65 | +1.00 | 38.2% | 24.5 | 38.2% | -0.00 | — | — | 2.13 | — |
| — | 3.30 | 6.80 | 5.05 | +0.99 | 35.7% | 25 | 35.7% | -0.01 | — | — | 0.10 | — |
| — | 2.60 | 6.30 | 4.45 | +0.99 | 33.3% | 25.5 | 33.3% | -0.01 | — | — | 2.13 | — |
| — | 2.30 | 5.80 | 4.05 | +0.99 | 31.1% | 26 | 31.1% | -0.01 | — | — | 2.13 | — |
| — | 1.85 | 5.30 | 3.58 | +0.98 | 29.0% | 26.5 | 29.0% | -0.02 | — | — | 2.13 | — |
| — | 0.75 | 4.80 | 2.77 | +0.97 | 26.9% | 27 | 26.9% | -0.03 | — | — | 0.70 | — |
| — | 0.23 | 4.30 | 2.27 | +0.95 | 24.5% | 27.5 | 24.5% | -0.05 | — | — | 2.13 | — |
| — | — | 3.85 | — | +0.92 | 21.6% | 28 | 21.6% | -0.08 | — | — | 2.13 | — |
| — | — | 3.35 | — | +0.88 | 17.9% | 28.5 | 17.9% | -0.12 | — | — | 2.14 | — |
| — | 0.16 | 1.08 | 0.62 | +0.81 | 13.9% | 29 | 13.9% | -0.19 | — | — | 0.14 | — |
| — | — | 2.40 | — | +0.63 | 10.5% | 29.5 | 10.5% | -0.38 | — | — | 2.21 | — |
| — | 0.02 | 0.08 | 0.05 | — | — | 30 | — | — | 0.55 | 0.07 | 1.02 | — |
| — | — | 2.13 | — | — | — | 30.5 | — | — | — | — | 2.95 | — |
| — | — | 0.07 | — | +0.03 | 11.7% | 31 | 11.7% | -1.00 | 1.88 | 0.30 | 3.45 | — |
| — | — | 2.13 | — | — | — | 31.5 | 14.4% | -1.00 | 2.60 | 1.25 | 3.95 | — |
| — | — | 0.01 | — | +0.01 | 16.8% | 32 | 16.8% | -1.00 | 2.57 | 0.69 | 4.45 | — |
| — | — | 2.13 | — | +0.01 | 18.7% | 32.5 | 18.7% | -1.00 | 3.44 | 1.94 | 4.95 | — |
| — | — | 1.01 | — | +0.00 | 20.0% | 33 | 20.0% | -1.00 | 3.94 | 2.42 | 5.45 | — |
| — | — | 2.13 | — | +0.00 | 21.0% | 33.5 | 21.0% | -1.00 | 4.40 | 2.85 | 5.95 | — |
| — | — | 2.13 | — | +0.00 | 21.9% | 34 | 21.9% | -1.00 | 4.83 | 3.20 | 6.45 | — |
| — | — | 0.05 | — | +0.00 | 23.8% | 35 | 23.8% | -1.00 | 5.90 | 4.35 | 7.45 | — |
| — | — | 2.13 | — | +0.00 | 26.0% | 36 | 26.0% | -1.00 | 6.85 | 5.25 | 8.45 | — |
| — | — | 2.13 | — | +0.00 | 28.3% | 37 | 28.3% | -1.00 | 7.85 | 6.25 | 9.45 | — |
| — | — | 2.13 | — | +0.00 | 30.6% | 38 | 30.6% | -1.00 | 8.75 | 7.05 | 10.45 | — |
| — | — | 2.13 | — | +0.00 | 32.7% | 39 | 32.7% | -1.00 | 9.90 | 8.35 | 11.45 | — |
| — | — | 0.05 | — | +0.00 | 34.4% | 40 | 34.4% | -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.