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 | |
| — | 7.75 | 11.75 | 9.75 | +0.94 | 86.3% | 20 | 86.3% | -0.06 | — | — | 0.99 | — |
| — | 6.50 | 10.75 | 8.62 | +0.94 | 83.9% | 21 | 83.9% | -0.06 | — | — | 2.33 | — |
| — | 6.45 | 9.75 | 8.10 | +0.92 | 81.9% | 22 | 81.9% | -0.08 | — | — | 2.13 | — |
| — | 4.55 | 8.80 | 6.67 | +0.89 | 78.4% | 23 | 78.4% | -0.11 | — | — | 2.33 | — |
| — | 4.40 | 7.80 | 6.10 | +0.86 | 72.9% | 24 | 72.9% | -0.14 | — | — | 2.34 | — |
| — | 2.96 | 6.80 | 4.88 | +0.83 | 65.4% | 25 | 65.4% | -0.17 | — | — | 2.35 | — |
| — | 2.60 | 5.85 | 4.22 | +0.80 | 56.4% | 26 | 56.4% | -0.20 | — | — | 2.37 | — |
| — | 0.88 | 4.85 | 2.87 | +0.77 | 46.1% | 27 | 46.1% | -0.24 | — | — | 2.39 | — |
| — | 0.01 | 4.05 | 2.03 | +0.71 | 35.2% | 28 | 35.2% | -0.29 | — | — | 2.40 | — |
| — | — | 3.10 | — | +0.62 | 24.9% | 29 | 24.9% | -0.39 | — | — | 2.45 | — |
| — | — | 2.18 | — | +0.42 | 17.1% | 30 | 17.1% | -0.59 | — | — | 2.44 | — |
| — | — | 0.05 | — | +0.16 | 13.1% | 31 | 13.1% | -0.88 | — | — | 3.60 | — |
| — | — | 2.13 | — | +0.04 | 13.5% | 32 | 13.5% | -1.00 | 2.92 | 1.23 | 4.60 | — |
| — | — | 0.02 | — | +0.03 | 17.3% | 33 | 17.3% | -1.00 | 4.05 | 2.50 | 5.60 | — |
| — | — | 2.33 | — | +0.03 | 23.1% | 34 | 23.1% | -1.00 | 4.95 | 3.30 | 6.60 | — |
| — | — | 2.33 | — | +0.03 | 29.4% | 35 | 29.4% | -1.00 | 5.85 | 4.10 | 7.60 | — |
| — | — | 2.33 | — | +0.04 | 35.3% | 36 | 35.3% | -0.99 | 6.88 | 5.15 | 8.60 | — |
| — | — | 2.33 | — | +0.04 | 39.9% | 37 | 39.9% | -0.99 | 7.85 | 6.10 | 9.60 | — |
| — | — | 2.13 | — | +0.03 | 42.7% | 38 | 42.7% | -0.99 | 8.88 | 7.15 | 10.60 | — |
| — | — | 2.33 | — | +0.02 | 43.1% | 39 | 43.1% | -1.00 | 9.60 | 7.60 | 11.60 | — |
| — | — | 2.13 | — | +0.00 | 40.2% | 40 | 40.2% | -1.00 | 10.57 | 8.55 | 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.