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 | |
| — | 7.65 | 11.85 | 9.75 | +1.00 | 62.1% | 20 | 62.1% | -0.00 | — | — | 0.04 | — |
| — | 6.65 | 10.85 | 8.75 | +1.00 | 57.0% | 21 | 57.0% | -0.00 | — | — | 2.33 | — |
| — | 5.70 | 9.85 | 7.78 | +1.00 | 51.5% | 22 | 51.5% | -0.00 | — | — | 0.05 | — |
| — | 4.70 | 8.85 | 6.78 | +1.00 | 45.8% | 23 | 45.8% | -0.00 | — | — | 0.07 | — |
| — | 3.70 | 7.85 | 5.78 | +1.00 | 40.1% | 24 | 40.1% | -0.00 | — | — | 2.33 | — |
| — | 3.15 | 7.35 | 5.25 | +1.00 | 37.3% | 24.5 | 37.3% | -0.00 | — | — | 2.33 | — |
| — | 2.68 | 6.85 | 4.76 | +1.00 | 34.6% | 25 | 34.6% | -0.00 | — | — | 0.10 | — |
| — | 2.18 | 6.35 | 4.26 | +1.00 | 32.0% | 25.5 | 32.0% | -0.00 | — | — | 2.33 | — |
| — | 1.68 | 5.85 | 3.77 | +1.00 | 29.5% | 26 | 29.5% | -0.00 | — | — | 2.13 | — |
| — | 1.18 | 5.35 | 3.27 | +0.99 | 27.2% | 26.5 | 27.2% | -0.01 | — | — | 2.33 | — |
| — | 1.42 | 4.85 | 3.13 | +0.99 | 25.1% | 27 | 25.1% | -0.01 | — | — | 0.70 | — |
| — | 0.27 | 4.45 | 2.36 | +0.97 | 23.1% | 27.5 | 23.1% | -0.03 | — | — | 2.33 | — |
| — | — | 3.95 | — | +0.95 | 21.0% | 28 | 21.0% | -0.05 | — | — | 2.33 | — |
| — | — | 3.45 | — | +0.91 | 18.4% | 28.5 | 18.4% | -0.09 | — | — | 2.33 | — |
| — | — | 2.94 | — | +0.83 | 15.0% | 29 | 15.0% | -0.18 | — | — | 0.14 | — |
| — | — | 1.18 | — | +0.64 | 11.5% | 29.5 | 11.5% | -0.37 | — | — | 2.14 | — |
| — | — | 0.08 | — | +0.28 | 9.6% | 30 | 9.6% | -0.75 | — | — | 1.54 | — |
| — | — | 0.05 | — | +0.06 | 10.1% | 30.5 | 10.1% | -0.99 | — | — | 2.85 | — |
| — | — | 0.09 | — | +0.02 | 11.8% | 31 | 11.8% | -1.00 | — | — | 3.35 | — |
| — | — | 2.33 | — | +0.01 | 13.7% | 31.5 | 13.7% | -1.00 | 2.61 | 1.37 | 3.85 | — |
| — | — | 0.01 | — | +0.00 | 14.8% | 32 | 14.8% | -1.00 | 3.21 | 2.07 | 4.35 | — |
| — | — | 2.33 | — | +0.00 | 15.4% | 32.5 | 15.4% | -1.00 | 3.61 | 2.37 | 4.85 | — |
| — | — | 1.01 | — | +0.00 | 15.9% | 33 | 15.9% | -1.00 | 4.20 | 3.05 | 5.35 | — |
| — | — | 2.33 | — | +0.00 | 16.5% | 33.5 | 16.5% | -1.00 | 4.70 | 3.55 | 5.85 | — |
| — | — | 0.02 | — | +0.00 | 17.3% | 34 | 17.3% | -1.00 | 4.28 | 2.20 | 6.35 | — |
| — | — | 0.05 | — | +0.00 | 19.1% | 35 | 19.1% | -1.00 | 5.60 | 3.85 | 7.35 | — |
| — | — | 1.28 | — | +0.00 | 21.2% | 36 | 21.2% | -1.00 | 6.28 | 4.20 | 8.35 | — |
| — | — | 2.13 | — | +0.00 | 23.7% | 37 | 23.7% | -1.00 | 7.28 | 5.20 | 9.35 | — |
| — | — | 2.33 | — | +0.00 | 26.3% | 38 | 26.3% | -1.00 | 8.28 | 6.20 | 10.35 | — |
| — | — | 2.33 | — | +0.00 | 29.0% | 39 | 29.0% | -1.00 | 9.28 | 7.20 | 11.35 | — |
| — | — | 0.05 | — | +0.00 | 31.4% | 40 | 31.4% | -1.00 | 10.28 | 8.20 | 12.35 | — |
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.