Spot 29.53
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 11.65 | 9.53 | — | — | 20 | 73.3% | +0.00 | — | — | 0.02 | — |
| — | 7.40 | 10.10 | 8.75 | — | — | 21 | — | — | — | — | 2.33 | — |
| — | 6.40 | 9.40 | 7.90 | +0.99 | 63.4% | 22 | 63.4% | -0.01 | — | — | 2.13 | — |
| — | 5.35 | 8.30 | 6.83 | — | — | 23 | — | — | — | — | 2.33 | — |
| — | 4.50 | 7.65 | 6.08 | — | — | 24 | 50.0% | -0.00 | — | — | 2.33 | — |
| — | 3.75 | 7.15 | 5.45 | +1.00 | 46.6% | 24.5 | 46.6% | -0.00 | — | — | 2.33 | — |
| — | 3.55 | 6.65 | 5.10 | +1.00 | 43.3% | 25 | 43.3% | -0.00 | — | — | 2.33 | — |
| — | 3.00 | 6.15 | 4.58 | +1.00 | 40.1% | 25.5 | 40.1% | -0.00 | — | — | 2.33 | — |
| — | 2.44 | 5.65 | 4.04 | +1.00 | 37.0% | 26 | 37.0% | -0.00 | — | — | 2.33 | — |
| — | 0.92 | 5.00 | 2.96 | +1.00 | 34.2% | 26.5 | 34.2% | -0.00 | — | — | 2.33 | — |
| — | 1.58 | 4.65 | 3.12 | +1.00 | 31.7% | 27 | 31.7% | -0.00 | — | — | 2.33 | — |
| — | 0.14 | 4.35 | 2.25 | +1.00 | 29.4% | 27.5 | 29.4% | -0.00 | — | — | 2.33 | — |
| — | 1.02 | 2.31 | 1.67 | +1.00 | 27.5% | 28 | 27.5% | -0.00 | — | — | 2.13 | — |
| — | — | 3.15 | — | +0.99 | 25.8% | 28.5 | 25.8% | -0.01 | — | — | 2.33 | — |
| — | — | 1.10 | — | +0.94 | 24.4% | 29 | 24.4% | -0.06 | — | — | 0.01 | — |
| — | — | 0.25 | — | +0.50 | 23.3% | 29.5 | 23.3% | -0.50 | — | — | 0.32 | — |
| — | — | 0.10 | — | +0.10 | 22.6% | 30 | 22.6% | -0.90 | — | — | 2.51 | — |
| — | — | 0.40 | — | +0.01 | 22.2% | 30.5 | 22.2% | -1.00 | — | — | 3.10 | — |
| — | — | 0.01 | — | +0.00 | 22.1% | 31 | 22.1% | -1.00 | — | — | 3.60 | — |
| — | — | 2.33 | — | +0.00 | 22.4% | 31.5 | 22.4% | -1.00 | 2.15 | 0.21 | 4.10 | — |
| — | — | 0.02 | — | +0.00 | 22.8% | 32 | 22.8% | -1.00 | 2.50 | 0.40 | 4.60 | 0 |
| — | — | 2.33 | — | +0.00 | 23.5% | 32.5 | 23.5% | -1.00 | 3.48 | 1.86 | 5.10 | 0 |
| — | — | 2.33 | — | +0.00 | 24.5% | 33 | 24.5% | -1.00 | 3.85 | 2.11 | 5.60 | — |
| 0 | — | 2.33 | — | +0.00 | 25.6% | 33.5 | 25.6% | -1.00 | 4.09 | 2.08 | 6.10 | — |
| — | — | 2.33 | — | +0.00 | 26.8% | 34 | 26.8% | -1.00 | 4.72 | 2.85 | 6.60 | — |
| 0 | — | 2.33 | — | +0.00 | 29.7% | 35 | 29.7% | -1.00 | 5.53 | 3.45 | 7.60 | — |
| — | — | 2.33 | — | +0.00 | 33.0% | 36 | 33.0% | -1.00 | 6.47 | 4.35 | 8.60 | — |
| — | — | 2.33 | — | +0.00 | 36.3% | 37 | 36.3% | -1.00 | 7.60 | 5.60 | 9.60 | — |
| — | — | 2.33 | — | +0.00 | 39.4% | 38 | 39.4% | -1.00 | 8.55 | 6.50 | 10.60 | — |
| — | — | 2.33 | — | +0.00 | 42.0% | 39 | 42.0% | -1.00 | 9.65 | 7.70 | 11.60 | — |
| — | — | 0.02 | — | +0.00 | 43.6% | 40 | 43.6% | -1.00 | 10.53 | 8.45 | 12.60 | — |
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.