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 | |
| — | 8.00 | 12.00 | 10.00 | +0.99 | 34.9% | 20 | 34.9% | -0.01 | — | — | 0.29 | — |
| — | 7.20 | 11.25 | 9.22 | +0.99 | 31.9% | 21 | 31.9% | -0.01 | — | — | 2.36 | — |
| — | 6.05 | 10.25 | 8.15 | +0.98 | 29.2% | 22 | 29.2% | -0.02 | — | — | 2.38 | — |
| — | 5.20 | 9.30 | 7.25 | +0.98 | 26.7% | 23 | 26.7% | -0.02 | 1.20 | 0.01 | 2.39 | — |
| — | 4.25 | 8.35 | 6.30 | +0.96 | 24.3% | 24 | 24.3% | -0.04 | — | — | 2.41 | — |
| — | 3.15 | 6.00 | 4.58 | +0.95 | 22.2% | 25 | 22.2% | -0.05 | 1.22 | 0.01 | 2.43 | — |
| — | 2.31 | 6.40 | 4.36 | +0.92 | 19.9% | 26 | 19.9% | -0.08 | — | — | 2.45 | — |
| — | 1.35 | 5.45 | 3.40 | +0.89 | 17.2% | 27 | 17.2% | -0.11 | — | — | 2.47 | — |
| — | 0.45 | 2.83 | 1.64 | +0.84 | 13.8% | 28 | 13.8% | -0.17 | — | — | 0.35 | — |
| — | — | 4.10 | — | +0.75 | 10.2% | 29 | 10.2% | -0.27 | 0.23 | 0.05 | 0.42 | — |
| — | 0.40 | 0.60 | 0.50 | +0.52 | 7.1% | 30 | 7.1% | -0.58 | 1.27 | 0.05 | 2.50 | — |
| — | 0.01 | 0.06 | 0.04 | +0.14 | 5.4% | 31 | 5.4% | -1.00 | 1.80 | 0.01 | 3.60 | — |
| — | — | 0.05 | — | +0.01 | 5.5% | 32 | 5.5% | -1.00 | 2.55 | 0.55 | 4.55 | — |
| — | — | 0.11 | — | +0.00 | 6.8% | 33 | 6.8% | -1.00 | 3.46 | 1.53 | 5.40 | — |
| — | — | 2.33 | — | +0.00 | 8.6% | 34 | 8.6% | -1.00 | 4.46 | 2.53 | 6.40 | — |
| — | — | 0.04 | — | +0.00 | 10.2% | 35 | 10.2% | -1.00 | 5.30 | 3.20 | 7.40 | — |
| — | — | 2.33 | — | +0.00 | 11.3% | 36 | 11.3% | -1.00 | 6.47 | 4.55 | 8.40 | — |
| — | — | 2.33 | — | +0.00 | 12.1% | 37 | 12.1% | -1.00 | 7.30 | 5.20 | 9.40 | — |
| — | — | 2.33 | — | +0.00 | 12.7% | 38 | 12.7% | -1.00 | 8.47 | 6.55 | 10.40 | — |
| — | — | 2.33 | — | +0.00 | 13.2% | 39 | 13.2% | -1.00 | 9.32 | 7.25 | 11.40 | — |
| — | — | 0.01 | — | +0.00 | 13.8% | 40 | 13.8% | -1.00 | 10.38 | 8.35 | 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.