Spot 29.66
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.00 | 11.90 | 9.95 | — | — | 20 | — | — | — | — | 0.99 | — |
| — | 7.45 | 10.90 | 9.18 | +0.93 | 86.8% | 21 | 86.8% | -0.07 | — | — | 2.13 | — |
| — | 6.25 | 9.90 | 8.07 | +0.91 | 83.3% | 22 | 83.3% | -0.09 | — | — | 2.13 | — |
| — | 5.45 | 8.90 | 7.17 | +0.89 | 80.1% | 23 | 80.1% | -0.11 | — | — | 2.13 | — |
| — | 3.95 | 7.95 | 5.95 | +0.86 | 75.5% | 24 | 75.5% | -0.14 | — | — | 2.14 | — |
| — | 3.10 | 6.95 | 5.03 | +0.83 | 68.6% | 25 | 68.6% | -0.17 | — | — | 2.15 | — |
| — | 2.55 | 5.95 | 4.25 | +0.81 | 59.7% | 26 | 59.7% | -0.19 | — | — | 2.16 | — |
| — | 1.40 | 4.95 | 3.17 | — | — | 27 | — | — | — | — | 2.18 | — |
| — | 1.04 | 4.00 | 2.52 | +0.73 | 37.7% | 28 | 37.7% | -0.27 | — | — | 2.20 | — |
| — | — | 3.05 | — | +0.65 | 26.9% | 29 | 26.9% | -0.36 | — | — | 2.23 | — |
| — | — | 2.25 | — | +0.45 | 18.6% | 30 | 18.6% | -0.56 | — | — | 2.47 | — |
| — | — | 0.10 | — | +0.17 | 14.1% | 31 | 14.1% | -0.87 | — | — | 3.45 | — |
| — | — | 2.13 | — | +0.04 | 13.9% | 32 | 13.9% | -1.00 | 2.37 | 0.29 | 4.45 | — |
| — | — | 0.02 | — | +0.02 | 17.2% | 33 | 17.2% | -1.00 | 3.83 | 2.21 | 5.45 | — |
| — | — | 2.13 | — | +0.02 | 22.8% | 34 | 22.8% | -1.00 | 4.83 | 3.20 | 6.45 | — |
| — | — | 2.13 | — | +0.03 | 29.3% | 35 | 29.3% | -1.00 | 5.70 | 3.95 | 7.45 | — |
| — | — | 2.13 | — | +0.04 | 35.5% | 36 | 35.5% | -0.99 | 6.53 | 4.60 | 8.45 | — |
| — | — | 2.13 | — | +0.04 | 40.5% | 37 | 40.5% | -0.99 | 7.85 | 6.25 | 9.45 | — |
| — | — | 2.13 | — | +0.03 | 43.5% | 38 | 43.5% | -0.99 | 8.82 | 7.20 | 10.45 | — |
| — | — | 2.13 | — | +0.02 | 43.5% | 39 | 43.5% | -1.00 | 9.72 | 8.00 | 11.45 | — |
| — | — | 2.13 | — | +0.01 | 39.5% | 40 | 39.5% | -1.00 | 10.62 | 8.80 | 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.