Spot 29.67
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.60 | 11.80 | 9.70 | +1.00 | 65.6% | 20 | 65.6% | +0.00 | — | — | 0.02 | — |
| — | 6.60 | 10.80 | 8.70 | +1.00 | 59.5% | 21 | 59.5% | +0.00 | — | — | 2.33 | — |
| — | 5.65 | 9.45 | 7.55 | +1.00 | 55.7% | 22 | 55.7% | +0.00 | — | — | 2.33 | — |
| — | 4.60 | 8.80 | 6.70 | +1.00 | 52.1% | 23 | 52.1% | -0.00 | — | — | 2.33 | — |
| — | 3.60 | 7.80 | 5.70 | +1.00 | 47.8% | 24 | 47.8% | -0.00 | — | — | 2.33 | — |
| — | 3.30 | 7.30 | 5.30 | +1.00 | 45.3% | 24.5 | 45.3% | -0.00 | — | — | 2.33 | — |
| — | 3.00 | 6.80 | 4.90 | +1.00 | 42.7% | 25 | 42.7% | -0.00 | — | — | 2.33 | — |
| — | 2.79 | 6.30 | 4.54 | +1.00 | 39.9% | 25.5 | 39.9% | -0.00 | — | — | 2.33 | — |
| — | 2.09 | 5.80 | 3.94 | +1.00 | 37.1% | 26 | 37.1% | -0.00 | — | — | 2.33 | — |
| — | 1.86 | 5.30 | 3.58 | +1.00 | 34.3% | 26.5 | 34.3% | -0.00 | — | — | 2.33 | — |
| — | 0.66 | 4.80 | 2.73 | +1.00 | 31.6% | 27 | 31.6% | -0.00 | — | — | 2.33 | — |
| — | 0.94 | 4.30 | 2.62 | +0.99 | 29.0% | 27.5 | 29.0% | -0.01 | — | — | 2.33 | — |
| — | 0.01 | 3.80 | 1.91 | +0.98 | 26.6% | 28 | 26.6% | -0.02 | — | — | 2.13 | — |
| — | — | 3.30 | — | +0.95 | 24.0% | 28.5 | 24.0% | -0.05 | — | — | 2.33 | — |
| — | — | 0.85 | — | +0.87 | 20.0% | 29 | 20.0% | -0.13 | — | — | 0.31 | — |
| — | — | 1.27 | — | +0.66 | 14.2% | 29.5 | 14.2% | -0.34 | — | — | 0.10 | — |
| — | — | 0.04 | — | +0.18 | 11.1% | 30 | 11.1% | -0.83 | — | — | 1.54 | — |
| — | — | 0.40 | — | +0.02 | 12.9% | 30.5 | 12.9% | -1.00 | — | — | 2.95 | — |
| — | — | 0.03 | — | +0.01 | 16.4% | 31 | 16.4% | -1.00 | — | — | 3.45 | — |
| — | — | 1.06 | — | +0.00 | 18.5% | 31.5 | 18.5% | -1.00 | 1.98 | 0.01 | 3.95 | — |
| — | — | 0.02 | — | +0.00 | 19.4% | 32 | 19.4% | -1.00 | 2.38 | 0.30 | 4.45 | — |
| — | — | 2.33 | — | +0.00 | 20.3% | 32.5 | 20.3% | -1.00 | 2.81 | 0.73 | 4.90 | — |
| — | — | 2.33 | — | +0.00 | 21.4% | 33 | 21.4% | -1.00 | 3.31 | 1.23 | 5.40 | — |
| — | — | 2.13 | — | +0.00 | 22.8% | 33.5 | 22.8% | -1.00 | 3.81 | 1.73 | 5.90 | — |
| — | — | 2.13 | — | +0.00 | 24.4% | 34 | 24.4% | -1.00 | 4.32 | 2.23 | 6.40 | — |
| — | — | 2.13 | — | +0.00 | 28.3% | 35 | 28.3% | -1.00 | 5.30 | 3.20 | 7.40 | — |
| — | — | 2.33 | — | +0.00 | 32.5% | 36 | 32.5% | -1.00 | 6.33 | 4.25 | 8.40 | — |
| — | — | 2.33 | — | +0.00 | 36.5% | 37 | 36.5% | -1.00 | 7.33 | 5.25 | 9.40 | — |
| — | — | 2.33 | — | +0.00 | 39.8% | 38 | 39.8% | -1.00 | 8.32 | 6.25 | 10.40 | — |
| — | — | 2.33 | — | +0.00 | 41.5% | 39 | 41.5% | -1.00 | 9.32 | 7.25 | 11.40 | — |
| — | — | 2.33 | — | +0.00 | 41.0% | 40 | 41.0% | -1.00 | 10.32 | 8.25 | 12.40 | — |
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.