Spot 29.49
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 11.60 | 9.57 | +1.00 | 79.8% | 20 | 79.8% | +0.00 | — | — | 0.02 | — |
| — | 6.55 | 10.60 | 8.57 | +1.00 | 136.9% | 21 | 136.9% | +0.00 | — | — | 2.13 | — |
| — | 6.80 | 9.00 | 7.90 | +1.00 | 161.9% | 22 | 161.9% | +0.00 | — | — | 2.13 | — |
| — | 5.20 | 7.40 | 6.30 | +1.00 | 128.9% | 23 | 128.9% | +0.00 | — | — | 2.13 | — |
| — | 3.85 | 7.60 | 5.72 | +1.00 | 87.2% | 24 | 87.2% | +0.00 | — | — | 2.13 | — |
| — | 3.25 | 7.10 | 5.17 | +1.00 | 70.8% | 24.5 | 70.8% | -0.00 | — | — | 2.13 | — |
| — | 3.70 | 5.15 | 4.42 | +1.00 | 58.7% | 25 | — | — | — | — | 2.13 | — |
| — | 3.20 | 4.65 | 3.92 | — | — | 25.5 | 47.4% | -0.00 | — | — | 2.13 | — |
| — | 2.97 | 4.45 | 3.71 | +1.00 | 38.8% | 26 | — | — | — | — | 2.13 | — |
| — | 1.07 | 5.10 | 3.08 | +1.00 | 33.2% | 26.5 | — | — | — | — | 2.13 | — |
| — | 1.85 | 3.45 | 2.65 | — | — | 27 | — | — | — | — | 2.13 | — |
| — | 0.26 | 4.30 | 2.28 | — | — | 27.5 | 26.2% | -0.00 | — | — | 2.13 | — |
| — | 0.30 | 3.80 | 2.05 | — | — | 28 | — | — | — | — | 1.80 | — |
| — | — | 3.30 | — | — | — | 28.5 | 19.3% | -0.03 | — | — | 2.13 | — |
| — | — | 2.80 | — | +0.90 | 14.8% | 29 | 14.8% | -0.10 | — | — | 0.01 | — |
| — | — | 2.21 | — | +0.66 | 14.9% | 29.5 | 14.9% | -0.34 | — | — | 0.14 | — |
| — | — | 0.15 | — | +0.24 | 18.0% | 30 | 18.0% | -0.76 | — | — | 1.20 | — |
| — | — | 0.40 | — | +0.06 | 20.1% | 30.5 | 20.1% | -0.95 | — | — | 2.94 | — |
| — | — | 0.01 | — | +0.01 | 20.9% | 31 | 20.9% | -1.00 | — | — | 3.45 | — |
| — | — | 2.13 | — | +0.00 | 20.9% | 31.5 | 20.9% | -1.00 | 2.00 | 0.04 | 3.95 | — |
| — | — | 0.02 | — | +0.00 | 22.4% | 32 | 22.4% | -1.00 | 2.43 | 0.41 | 4.45 | — |
| — | — | 2.13 | — | +0.00 | 22.5% | 32.5 | 22.5% | -1.00 | 3.43 | 1.91 | 4.95 | — |
| — | — | 2.13 | — | +0.00 | 23.3% | 33 | 23.3% | -1.00 | 3.94 | 2.42 | 5.45 | — |
| — | — | 2.13 | — | +0.00 | 24.6% | 33.5 | 24.6% | -1.00 | 4.40 | 2.85 | 5.95 | — |
| — | — | 2.13 | — | +0.00 | 26.1% | 34 | 26.1% | -1.00 | 4.90 | 3.35 | 6.45 | — |
| — | — | 2.13 | — | +0.00 | 29.2% | 35 | 29.2% | -1.00 | 6.00 | 4.55 | 7.45 | — |
| — | — | 2.13 | — | +0.00 | 32.0% | 36 | 32.0% | -1.00 | 6.83 | 5.20 | 8.45 | — |
| — | — | 2.13 | — | +0.00 | 34.7% | 37 | 34.7% | -1.00 | 7.83 | 6.20 | 9.45 | — |
| — | — | 2.13 | — | +0.00 | 37.3% | 38 | 37.3% | -1.00 | 8.82 | 7.20 | 10.45 | — |
| — | — | 2.13 | — | +0.00 | 40.0% | 39 | 40.0% | -1.00 | 9.82 | 8.20 | 11.45 | — |
| — | — | 0.02 | — | +0.00 | 47.5% | 40 | 47.5% | -1.00 | 10.93 | 9.40 | 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.