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 | |
| — | 7.65 | 11.70 | 9.68 | +0.94 | 94.6% | 20 | 94.6% | -0.06 | — | — | 0.99 | — |
| — | 7.15 | 10.70 | 8.93 | +0.93 | 84.7% | 21 | 84.7% | -0.07 | — | — | 2.13 | — |
| — | 5.75 | 9.75 | 7.75 | +0.91 | 81.0% | 22 | 81.0% | -0.09 | — | — | 2.13 | — |
| — | 4.70 | 8.75 | 6.72 | +0.89 | 78.2% | 23 | 78.2% | -0.11 | — | — | 2.13 | — |
| — | 3.70 | 7.75 | 5.72 | +0.86 | 73.9% | 24 | 73.9% | -0.14 | — | — | 2.14 | — |
| — | 2.69 | 6.75 | 4.72 | +0.83 | 67.4% | 25 | 67.4% | -0.17 | — | — | 2.15 | — |
| — | 2.05 | 5.80 | 3.92 | +0.81 | 59.0% | 26 | 59.0% | -0.19 | — | — | 2.16 | — |
| — | 0.96 | 4.80 | 2.88 | +0.77 | 49.0% | 27 | 49.0% | -0.23 | — | — | 2.18 | — |
| — | — | 3.85 | — | +0.73 | 38.2% | 28 | 38.2% | -0.27 | — | — | 2.19 | — |
| — | — | 2.90 | — | +0.65 | 28.0% | 29 | 28.0% | -0.36 | — | — | 2.23 | — |
| — | — | 2.19 | — | +0.45 | 20.1% | 30 | 20.1% | -0.56 | — | — | 2.51 | — |
| — | — | 0.10 | — | +0.17 | 15.8% | 31 | 15.8% | -0.87 | — | — | 3.45 | — |
| — | — | 2.13 | — | +0.04 | 15.8% | 32 | 15.8% | -1.00 | 2.48 | 0.52 | 4.45 | — |
| — | — | 0.02 | — | +0.02 | 19.2% | 33 | 19.2% | -1.00 | 3.92 | 2.40 | 5.45 | — |
| — | — | 2.13 | — | +0.02 | 24.8% | 34 | 24.8% | -1.00 | 4.90 | 3.35 | 6.45 | — |
| — | — | 2.13 | — | +0.03 | 31.2% | 35 | 31.2% | -1.00 | 5.92 | 4.40 | 7.45 | — |
| — | — | 2.13 | — | +0.04 | 37.3% | 36 | 37.3% | -0.99 | 6.92 | 5.40 | 8.45 | — |
| — | — | 2.13 | — | +0.04 | 42.0% | 37 | 42.0% | -0.99 | 7.92 | 6.40 | 9.45 | — |
| — | — | 2.13 | — | +0.03 | 44.6% | 38 | 44.6% | -0.99 | 8.93 | 7.40 | 10.45 | — |
| — | — | 2.13 | — | +0.02 | 43.9% | 39 | 43.9% | -1.00 | 9.97 | 8.50 | 11.45 | — |
| — | — | 2.13 | — | +0.01 | 38.7% | 40 | 38.7% | -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.