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 | |
| — | 10.10 | 14.25 | 12.18 | +0.99 | 31.8% | 18 | 31.8% | -0.01 | — | — | 0.51 | — |
| — | 8.30 | 12.30 | 10.30 | +0.99 | 28.3% | 20 | 28.3% | -0.01 | — | — | 2.15 | — |
| — | 6.20 | 10.35 | 8.28 | +0.98 | 24.7% | 22 | 24.7% | -0.02 | — | — | 2.17 | — |
| — | 5.30 | 9.40 | 7.35 | +0.97 | 22.9% | 23 | 22.9% | -0.03 | — | — | 2.18 | — |
| — | 4.45 | 8.45 | 6.45 | +0.96 | 21.0% | 24 | 21.0% | -0.05 | — | — | 2.20 | — |
| — | 3.50 | 7.50 | 5.50 | +0.94 | 19.0% | 25 | 19.0% | -0.06 | — | — | 0.20 | — |
| — | 2.32 | 6.50 | 4.41 | +0.92 | 16.8% | 26 | 16.8% | -0.09 | — | — | 2.23 | — |
| — | 1.36 | 5.55 | 3.46 | +0.89 | 14.6% | 27 | 14.6% | -0.12 | — | — | 0.40 | — |
| — | 0.41 | 4.60 | 2.50 | +0.83 | 12.5% | 28 | 12.5% | -0.18 | — | — | 0.50 | — |
| — | — | 3.70 | — | +0.73 | 10.8% | 29 | 10.8% | -0.30 | — | — | 2.37 | — |
| — | — | 2.88 | — | +0.57 | 9.7% | 30 | 9.7% | -0.52 | — | — | 2.62 | — |
| — | — | 2.38 | — | +0.36 | 9.3% | 31 | 9.3% | -0.83 | — | — | 1.40 | — |
| — | 0.01 | 2.00 | 1.00 | +0.21 | 9.8% | 32 | 9.8% | -1.00 | 2.38 | 0.30 | 4.45 | — |
| — | — | 2.17 | — | +0.13 | 11.0% | 33 | 11.0% | -1.00 | 3.46 | 1.46 | 5.45 | — |
| — | — | 2.15 | — | +0.09 | 12.5% | 34 | 12.5% | -1.00 | 4.45 | 2.45 | 6.45 | — |
| — | — | 2.14 | — | +0.07 | 14.2% | 35 | 14.2% | -1.00 | 5.53 | 3.60 | 7.45 | — |
| — | — | 2.13 | — | +0.06 | 15.9% | 36 | 15.9% | -1.00 | 6.42 | 4.40 | 8.45 | — |
| — | — | 2.13 | — | +0.05 | 17.4% | 37 | 17.4% | -1.00 | 7.42 | 5.40 | 9.45 | — |
| — | — | 2.13 | — | +0.04 | 18.8% | 38 | 18.8% | -1.00 | 8.47 | 6.50 | 10.45 | — |
| — | — | 2.13 | — | +0.04 | 20.0% | 39 | 20.0% | -1.00 | 9.50 | 7.55 | 11.45 | — |
| — | — | 2.13 | — | +0.03 | 20.9% | 40 | 20.9% | -1.00 | 10.50 | 8.55 | 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.