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 | |
| — | 7.60 | 11.80 | 9.70 | +1.00 | 61.8% | 20 | 61.8% | -0.00 | — | — | 0.04 | — |
| — | 6.60 | 10.80 | 8.70 | +1.00 | 56.5% | 21 | 56.5% | -0.00 | — | — | 2.13 | — |
| — | 5.60 | 9.80 | 7.70 | +1.00 | 50.8% | 22 | 50.8% | -0.00 | — | — | 0.05 | — |
| — | 5.55 | 8.85 | 7.20 | +1.00 | 44.9% | 23 | 44.9% | -0.00 | — | — | 0.07 | — |
| — | 4.25 | 7.85 | 6.05 | +1.00 | 39.2% | 24 | 39.2% | -0.00 | — | — | 2.13 | — |
| — | 4.00 | 7.35 | 5.67 | +1.00 | 36.5% | 24.5 | 36.5% | -0.00 | — | — | 2.13 | — |
| — | 3.55 | 6.85 | 5.20 | +1.00 | 33.8% | 25 | 33.8% | -0.00 | — | — | 0.10 | — |
| — | 2.88 | 6.35 | 4.62 | +1.00 | 31.3% | 25.5 | 31.3% | -0.00 | — | — | 2.13 | — |
| — | 2.53 | 5.85 | 4.19 | +1.00 | 29.0% | 26 | 29.0% | -0.00 | — | — | 2.13 | — |
| — | 2.07 | 5.35 | 3.71 | +1.00 | 26.7% | 26.5 | 26.7% | -0.00 | — | — | 2.13 | — |
| — | 1.80 | 4.85 | 3.33 | +0.99 | 24.7% | 27 | 24.7% | -0.01 | — | — | 0.70 | — |
| — | 0.22 | 4.35 | 2.29 | +0.98 | 22.8% | 27.5 | 22.8% | -0.02 | — | — | 2.13 | — |
| — | 0.86 | 3.85 | 2.35 | +0.96 | 20.9% | 28 | 20.9% | -0.04 | — | — | 2.13 | — |
| — | — | 3.35 | — | +0.92 | 18.2% | 28.5 | 18.2% | -0.08 | — | — | 2.13 | — |
| — | — | 2.53 | — | +0.85 | 14.3% | 29 | 14.3% | -0.15 | — | — | 0.14 | — |
| — | — | 0.60 | — | +0.66 | 10.1% | 29.5 | 10.1% | -0.35 | — | — | 2.14 | — |
| — | — | 0.05 | — | +0.22 | 7.7% | 30 | 7.7% | -0.82 | — | — | 0.95 | — |
| — | — | 2.13 | — | — | — | 30.5 | 8.6% | -1.00 | 1.48 | 0.01 | 2.95 | — |
| — | — | 0.04 | — | +0.01 | 11.4% | 31 | 11.4% | -1.00 | 2.04 | 0.64 | 3.45 | — |
| — | — | 2.13 | — | +0.01 | 13.9% | 31.5 | 13.9% | -1.00 | 2.56 | 1.16 | 3.95 | — |
| — | — | 0.01 | — | +0.00 | 15.3% | 32 | 15.3% | -1.00 | 3.04 | 1.63 | 4.45 | — |
| — | — | 2.13 | — | +0.00 | 16.1% | 32.5 | 16.1% | -1.00 | 3.54 | 2.12 | 4.95 | — |
| — | — | 1.01 | — | +0.00 | 16.6% | 33 | 16.6% | -1.00 | 4.02 | 2.59 | 5.45 | — |
| — | — | 2.13 | — | — | — | 33.5 | 17.2% | -1.00 | 4.55 | 3.15 | 5.95 | — |
| — | — | 0.02 | — | — | — | 34 | — | — | 4.72 | 3.00 | 6.45 | — |
| — | — | 0.05 | — | +0.00 | 19.7% | 35 | — | — | 5.72 | 4.00 | 7.45 | — |
| — | — | 2.13 | — | — | — | 36 | — | — | 6.83 | 5.20 | 8.45 | — |
| — | — | 2.13 | — | — | — | 37 | — | — | 7.88 | 6.30 | 9.45 | — |
| — | — | 2.13 | — | — | — | 38 | — | — | 8.32 | 6.20 | 10.45 | — |
| — | — | 2.13 | — | — | — | 39 | — | — | 9.32 | 7.20 | 11.45 | — |
| — | — | 0.05 | — | — | — | 40 | — | — | 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.