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 | +0.99 | 35.5% | 20 | 35.5% | -0.01 | — | — | 0.29 | — |
| — | 7.10 | 11.20 | 9.15 | +0.99 | 32.5% | 21 | 32.5% | -0.01 | — | — | 2.17 | — |
| — | 6.20 | 10.25 | 8.22 | +0.98 | 29.8% | 22 | 29.8% | -0.02 | — | — | 2.18 | — |
| — | 5.10 | 9.30 | 7.20 | +0.97 | 27.3% | 23 | 27.3% | -0.03 | — | — | 2.20 | — |
| — | 4.15 | 8.30 | 6.22 | +0.96 | 25.0% | 24 | 25.0% | -0.04 | — | — | 2.22 | — |
| — | 3.10 | 6.00 | 4.55 | +0.94 | 22.8% | 25 | 22.8% | -0.06 | — | — | 2.24 | — |
| — | 2.35 | 6.40 | 4.38 | +0.92 | 20.5% | 26 | 20.5% | -0.08 | — | — | 2.26 | — |
| — | 1.21 | 5.40 | 3.31 | +0.88 | 17.7% | 27 | 17.7% | -0.12 | — | — | 2.29 | — |
| — | 0.27 | 2.83 | 1.55 | +0.83 | 14.5% | 28 | 14.5% | -0.18 | — | — | 0.35 | — |
| — | — | 3.50 | — | — | — | 29 | 11.0% | -0.28 | 0.23 | 0.05 | 0.42 | — |
| — | 0.43 | 0.65 | 0.54 | +0.52 | 8.1% | 30 | 8.1% | -0.56 | 1.27 | 0.05 | 2.50 | — |
| — | 0.02 | 0.10 | 0.06 | +0.18 | 6.5% | 31 | 6.5% | -1.00 | — | — | 3.45 | — |
| — | — | 2.13 | — | +0.03 | 6.5% | 32 | 6.5% | -1.00 | 2.37 | 0.29 | 4.45 | — |
| — | — | 0.11 | — | +0.01 | 7.6% | 33 | 7.6% | -1.00 | 3.33 | 1.22 | 5.45 | — |
| — | — | 2.13 | — | +0.00 | 9.1% | 34 | 9.1% | -1.00 | 4.33 | 2.22 | 6.45 | — |
| — | — | 0.04 | — | +0.00 | 10.6% | 35 | 10.6% | -1.00 | 5.42 | 3.40 | 7.45 | — |
| — | — | 2.13 | — | +0.00 | 11.7% | 36 | — | — | 6.33 | 4.20 | 8.45 | — |
| — | — | 2.13 | — | — | — | 37 | — | — | 7.53 | 5.60 | 9.45 | — |
| — | — | 2.13 | — | — | — | 38 | — | — | 8.32 | 6.20 | 10.45 | — |
| — | — | 2.13 | — | — | — | 39 | — | — | 9.43 | 7.40 | 11.45 | — |
| — | — | 0.01 | — | — | — | 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.