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 | |
| — | 7.55 | 11.80 | 9.68 | +1.00 | 67.5% | 20 | 67.5% | +0.00 | — | — | 2.13 | — |
| — | 6.60 | 10.50 | 8.55 | +1.00 | 61.1% | 21 | 61.1% | +0.00 | — | — | 2.13 | — |
| — | 5.60 | 9.60 | 7.60 | +1.00 | 56.8% | 22 | 56.8% | +0.00 | — | — | 2.13 | — |
| — | 4.60 | 8.80 | 6.70 | +1.00 | 52.8% | 23 | 52.8% | +0.00 | — | — | 2.13 | — |
| — | 3.60 | 7.80 | 5.70 | +1.00 | 48.2% | 24 | 48.2% | +0.00 | — | — | 2.13 | — |
| — | 3.65 | 7.30 | 5.47 | — | — | 24.5 | — | — | — | — | 2.13 | — |
| — | 2.78 | 6.80 | 4.79 | +1.00 | 43.1% | 25 | 43.1% | -0.00 | — | — | 2.13 | — |
| — | 3.10 | 5.05 | 4.08 | +1.00 | 40.5% | 25.5 | 40.5% | -0.00 | — | — | 2.13 | — |
| — | 2.71 | 4.80 | 3.75 | +1.00 | 37.8% | 26 | 37.8% | -0.00 | — | — | 2.13 | — |
| — | 1.08 | 4.95 | 3.02 | +1.00 | 35.1% | 26.5 | 35.1% | -0.00 | — | — | 2.13 | — |
| — | 1.55 | 3.50 | 2.52 | +1.00 | 32.6% | 27 | 32.6% | -0.00 | — | — | 2.13 | — |
| — | 0.73 | 3.70 | 2.21 | +1.00 | 30.2% | 27.5 | 30.2% | -0.00 | — | — | 2.13 | — |
| — | 1.10 | 2.26 | 1.68 | +0.99 | 27.7% | 28 | 27.7% | -0.01 | — | — | 2.13 | — |
| — | — | 3.30 | — | +0.97 | 24.4% | 28.5 | 24.4% | -0.03 | — | — | 2.13 | — |
| — | 0.11 | 1.24 | 0.68 | +0.90 | 19.6% | 29 | 19.6% | -0.10 | — | — | 0.31 | — |
| — | — | 0.45 | — | +0.66 | 16.2% | 29.5 | 16.2% | -0.34 | — | — | 0.10 | — |
| — | — | 0.20 | — | +0.24 | 17.1% | 30 | 17.1% | -0.76 | — | — | 0.95 | — |
| — | — | 0.40 | — | +0.06 | 19.4% | 30.5 | 19.4% | -0.95 | — | — | 2.95 | — |
| — | — | 0.01 | — | +0.01 | 20.5% | 31 | 20.5% | -1.00 | 1.73 | 0.01 | 3.45 | — |
| — | — | 2.13 | — | +0.00 | 20.8% | 31.5 | 20.8% | -1.00 | 2.36 | 0.77 | 3.95 | — |
| — | — | 0.02 | — | +0.00 | 21.2% | 32 | 21.2% | -1.00 | 2.71 | 0.97 | 4.45 | — |
| — | — | 2.13 | — | +0.00 | 21.8% | 32.5 | 21.8% | -1.00 | 2.88 | 0.80 | 4.95 | — |
| — | — | 2.13 | — | +0.00 | 22.7% | 33 | 22.7% | -1.00 | 3.33 | 1.22 | 5.45 | — |
| — | — | 2.13 | — | +0.00 | 23.9% | 33.5 | 23.9% | -1.00 | 3.83 | 1.72 | 5.95 | — |
| — | — | 2.13 | — | +0.00 | 25.3% | 34 | 25.3% | -1.00 | 4.34 | 2.23 | 6.45 | — |
| — | — | 2.13 | — | +0.00 | 28.7% | 35 | 28.7% | -1.00 | 5.70 | 3.95 | 7.45 | — |
| — | — | 2.13 | — | +0.00 | 32.5% | 36 | 32.5% | -1.00 | 6.33 | 4.20 | 8.45 | — |
| — | — | 2.13 | — | +0.00 | 36.1% | 37 | 36.1% | -1.00 | 7.92 | 6.40 | 9.45 | — |
| — | — | 2.13 | — | +0.00 | 39.0% | 38 | 39.0% | -1.00 | 8.32 | 6.20 | 10.45 | — |
| — | — | 2.13 | — | +0.00 | 40.7% | 39 | 40.7% | -1.00 | 9.72 | 8.00 | 11.45 | — |
| — | — | 2.13 | — | +0.00 | 40.5% | 40 | 40.5% | -1.00 | 10.32 | 8.20 | 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.