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 | |
| — | 7.60 | 11.65 | 9.62 | +1.00 | 62.4% | 20 | 62.4% | -0.00 | — | — | 0.04 | — |
| — | 6.70 | 10.65 | 8.68 | +1.00 | 56.9% | 21 | 56.9% | -0.00 | — | — | 2.13 | — |
| — | 5.60 | 9.65 | 7.62 | +1.00 | 50.9% | 22 | 50.9% | -0.00 | — | — | 0.05 | — |
| — | 4.90 | 8.65 | 6.78 | +1.00 | 44.8% | 23 | 44.8% | -0.00 | — | — | 0.07 | — |
| — | 4.05 | 7.65 | 5.85 | +1.00 | 38.8% | 24 | 38.8% | -0.00 | — | — | 2.13 | — |
| — | 3.75 | 7.15 | 5.45 | +1.00 | 35.9% | 24.5 | 35.9% | -0.00 | — | — | 2.13 | — |
| — | 3.10 | 6.65 | 4.88 | +1.00 | 33.1% | 25 | 33.1% | -0.00 | — | — | 0.10 | — |
| — | 2.67 | 6.15 | 4.41 | +1.00 | 30.4% | 25.5 | 30.4% | -0.00 | — | — | 2.13 | — |
| — | 2.25 | 5.65 | 3.95 | +1.00 | 27.9% | 26 | 27.9% | -0.00 | — | — | 2.13 | — |
| — | 1.80 | 5.15 | 3.48 | +1.00 | 25.4% | 26.5 | 25.4% | -0.00 | — | — | 2.13 | — |
| — | 0.96 | 4.65 | 2.81 | +0.99 | 22.9% | 27 | 22.9% | -0.01 | — | — | 0.70 | — |
| — | 0.11 | 4.35 | 2.23 | +0.98 | 20.5% | 27.5 | 20.5% | -0.02 | — | — | 2.13 | — |
| — | — | 3.85 | — | +0.96 | 18.0% | 28 | 18.0% | -0.04 | — | — | 0.01 | — |
| — | 0.19 | 3.35 | 1.77 | +0.92 | 15.1% | 28.5 | 15.1% | -0.08 | — | — | 2.13 | — |
| — | — | 2.84 | — | +0.85 | 11.9% | 29 | 11.9% | -0.15 | — | — | 0.14 | — |
| — | — | 0.25 | — | +0.66 | 10.1% | 29.5 | 10.1% | -0.35 | — | — | 0.19 | — |
| — | — | 0.08 | — | +0.22 | 10.7% | 30 | 10.7% | -0.82 | 0.60 | 0.01 | 1.20 | — |
| — | — | 2.13 | — | +0.03 | 12.6% | 30.5 | 12.6% | -1.00 | 1.48 | 0.02 | 2.94 | — |
| — | — | 0.04 | — | +0.01 | 13.9% | 31 | 13.9% | -1.00 | 1.91 | 0.36 | 3.45 | — |
| — | — | 2.13 | — | +0.01 | 14.5% | 31.5 | 14.5% | -1.00 | 2.08 | 0.20 | 3.95 | — |
| — | — | 0.01 | — | +0.00 | 14.9% | 32 | 14.9% | -1.00 | 2.73 | 1.00 | 4.45 | — |
| — | — | 2.13 | — | +0.00 | 15.2% | 32.5 | 15.2% | -1.00 | 3.50 | 2.05 | 4.95 | — |
| — | — | 1.01 | — | +0.00 | 15.8% | 33 | 15.8% | -1.00 | 4.30 | 3.15 | 5.45 | — |
| — | — | 2.13 | — | +0.00 | 16.5% | 33.5 | 16.5% | -1.00 | 4.80 | 3.65 | 5.95 | — |
| — | — | 0.02 | — | +0.00 | 17.4% | 34 | 17.4% | -1.00 | 5.03 | 3.60 | 6.45 | — |
| — | — | 0.05 | — | +0.00 | 19.5% | 35 | 19.5% | -1.00 | 5.42 | 3.40 | 7.45 | — |
| — | — | 2.13 | — | +0.00 | 22.0% | 36 | 22.0% | -1.00 | 6.97 | 5.50 | 8.45 | — |
| — | — | 2.13 | — | +0.00 | 24.8% | 37 | 24.8% | -1.00 | 7.92 | 6.40 | 9.45 | — |
| — | — | 2.13 | — | +0.00 | 27.8% | 38 | 27.8% | -1.00 | 8.93 | 7.40 | 10.45 | — |
| — | — | 2.13 | — | +0.00 | 30.7% | 39 | 30.7% | -1.00 | 9.93 | 8.40 | 11.45 | — |
| — | — | 0.05 | — | +0.00 | 33.3% | 40 | 33.3% | -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.