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 | |
| — | 7.45 | 11.70 | 9.57 | +1.00 | 62.5% | 20 | 62.5% | -0.00 | — | — | 2.33 | — |
| — | 7.35 | 10.70 | 9.03 | +1.00 | 56.7% | 21 | 56.7% | -0.00 | — | — | 2.33 | — |
| — | 5.45 | 9.70 | 7.58 | +1.00 | 50.7% | 22 | 50.7% | -0.00 | — | — | 2.33 | — |
| — | 4.45 | 8.70 | 6.58 | +1.00 | 44.5% | 23 | 44.5% | -0.00 | — | — | 2.13 | — |
| — | 3.45 | 7.70 | 5.58 | +1.00 | 38.5% | 24 | 38.5% | -0.00 | — | — | 2.13 | — |
| — | 3.45 | 7.20 | 5.33 | +1.00 | 35.7% | 24.5 | 35.7% | -0.00 | — | — | 2.33 | — |
| — | 2.98 | 6.70 | 4.84 | +1.00 | 32.9% | 25 | 32.9% | -0.00 | — | — | 2.13 | — |
| — | 2.88 | 6.20 | 4.54 | +1.00 | 30.3% | 25.5 | 30.3% | -0.00 | — | — | 2.33 | — |
| — | 2.37 | 5.70 | 4.04 | +1.00 | 27.9% | 26 | 27.9% | -0.00 | — | — | 2.13 | — |
| — | 1.80 | 5.20 | 3.50 | +1.00 | 25.7% | 26.5 | 25.7% | -0.00 | — | — | 2.13 | — |
| — | 1.47 | 4.70 | 3.08 | +0.99 | 23.6% | 27 | 23.6% | -0.01 | — | — | 0.70 | — |
| — | 0.40 | 4.20 | 2.30 | +0.99 | 21.7% | 27.5 | 21.7% | -0.01 | — | — | 2.13 | — |
| — | — | 3.70 | — | +0.97 | 19.7% | 28 | 19.7% | -0.03 | — | — | 0.10 | — |
| — | — | 3.20 | — | +0.93 | 17.1% | 28.5 | 17.1% | -0.07 | — | — | 2.33 | — |
| — | — | 2.70 | — | — | — | 29 | 14.0% | -0.17 | — | — | 0.14 | — |
| — | — | 0.25 | — | — | — | 29.5 | 12.2% | -0.49 | — | — | 0.19 | — |
| — | — | 0.08 | — | +0.17 | 12.5% | 30 | 12.5% | -0.85 | — | — | 2.51 | — |
| — | — | 0.05 | — | +0.05 | 13.7% | 30.5 | 13.7% | -0.99 | — | — | 3.10 | — |
| — | — | 0.04 | — | +0.01 | 14.7% | 31 | 14.7% | -1.00 | — | — | 3.60 | — |
| — | — | 2.33 | — | +0.00 | 15.2% | 31.5 | 15.2% | -1.00 | 2.27 | 0.44 | 4.10 | — |
| — | — | 0.01 | — | +0.00 | 15.5% | 32 | 15.5% | -1.00 | 3.05 | 1.50 | 4.60 | — |
| — | — | 2.33 | — | +0.00 | 15.8% | 32.5 | 15.8% | -1.00 | 3.52 | 1.94 | 5.10 | — |
| — | — | 1.01 | — | +0.00 | 16.4% | 33 | 16.4% | -1.00 | 4.04 | 2.48 | 5.60 | — |
| — | — | 2.33 | — | +0.00 | 17.1% | 33.5 | 17.1% | -1.00 | 3.53 | 1.86 | 5.20 | — |
| — | — | 0.02 | — | +0.00 | 18.0% | 34 | 18.0% | -1.00 | 4.48 | 2.36 | 6.60 | — |
| — | — | 0.05 | — | +0.00 | 20.1% | 35 | 20.1% | -1.00 | 5.47 | 3.35 | 7.60 | — |
| — | — | 2.33 | — | +0.00 | 22.7% | 36 | 22.7% | -1.00 | 6.47 | 4.35 | 8.60 | — |
| — | — | 2.33 | — | +0.00 | 25.5% | 37 | 25.5% | -1.00 | 7.97 | 6.35 | 9.60 | — |
| — | — | 2.13 | — | +0.00 | 28.5% | 38 | 28.5% | -1.00 | 8.47 | 6.35 | 10.60 | — |
| — | — | 2.33 | — | +0.00 | 31.3% | 39 | 31.3% | -1.00 | 9.47 | 7.35 | 11.60 | — |
| — | — | 0.05 | — | +0.00 | 34.0% | 40 | 34.0% | -1.00 | 10.47 | 8.35 | 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.