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 | |
| — | 7.85 | 12.05 | 9.95 | +0.99 | 36.9% | 20 | 36.9% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 6.85 | 11.05 | 8.95 | +0.99 | 34.1% | 21 | 34.1% | -0.01 | — | — | 2.13 | — |
| — | 6.05 | 10.05 | 8.05 | +0.99 | 31.6% | 22 | 31.6% | -0.01 | — | — | 2.13 | — |
| — | 4.85 | 9.10 | 6.97 | +0.98 | 29.4% | 23 | 29.4% | -0.02 | — | — | 1.15 | — |
| — | 4.00 | 8.10 | 6.05 | +0.97 | 27.3% | 24 | 27.3% | -0.03 | — | — | 2.13 | — |
| — | 2.88 | 7.10 | 4.99 | +0.95 | 25.3% | 25 | 25.3% | -0.05 | — | — | 0.15 | — |
| 100 | 1.89 | 6.10 | 4.00 | +0.92 | 23.2% | 26 | 23.2% | -0.09 | — | — | 2.14 | — |
| — | 1.10 | 5.15 | 3.12 | +0.87 | 21.0% | 27 | 21.0% | -0.13 | — | — | 2.15 | — |
| — | 0.13 | 4.15 | 2.14 | +0.80 | 18.5% | 28 | — | — | — | — | 2.15 | — |
| — | — | 3.20 | — | +0.68 | 16.1% | 29 | — | — | 0.51 | 0.01 | 1.00 | — |
| — | 0.05 | 0.81 | 0.43 | +0.50 | 14.1% | 30 | 14.1% | -0.53 | — | — | 2.58 | — |
| — | 0.05 | 0.31 | 0.18 | +0.29 | 13.0% | 31 | 13.0% | -0.78 | — | — | 3.50 | — |
| — | 0.01 | 0.39 | 0.20 | +0.13 | 12.9% | 32 | 12.9% | -0.99 | 2.42 | 0.38 | 4.45 | — |
| — | — | 0.56 | — | +0.06 | 13.5% | 33 | 13.5% | -1.00 | 3.35 | 1.25 | 5.45 | — |
| — | — | 1.07 | — | +0.03 | 14.4% | 34 | 14.4% | -1.00 | 4.37 | 2.28 | 6.45 | — |
| — | — | 0.35 | — | +0.01 | 15.4% | 35 | 15.4% | -1.00 | 5.47 | 3.50 | 7.45 | — |
| — | — | 2.13 | — | +0.01 | 16.3% | 36 | 16.3% | -1.00 | 6.45 | 4.45 | 8.45 | — |
| — | — | 2.13 | — | +0.00 | 16.9% | 37 | 16.9% | -1.00 | 7.42 | 5.40 | 9.45 | — |
| — | — | 0.10 | — | +0.00 | 17.5% | 38 | 17.5% | -1.00 | 8.35 | 6.25 | 10.45 | — |
| — | — | 2.13 | — | +0.00 | 18.0% | 39 | 18.0% | -1.00 | 9.35 | 7.25 | 11.45 | — |
| — | — | 2.13 | — | +0.00 | 18.5% | 40 | 18.5% | -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.