Spot 29.49
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 11.65 | 9.53 | +1.00 | 63.5% | 20 | 63.5% | -0.00 | — | — | 0.04 | — |
| — | 7.75 | 9.95 | 8.85 | +1.00 | 57.7% | 21 | 57.7% | -0.00 | — | — | 2.13 | — |
| — | 5.40 | 9.65 | 7.53 | +1.00 | 51.5% | 22 | 51.5% | -0.00 | — | — | 0.05 | — |
| — | 4.40 | 8.65 | 6.53 | +1.00 | 45.2% | 23 | 45.2% | -0.00 | — | — | 0.07 | — |
| — | 4.85 | 7.65 | 6.25 | +1.00 | 39.0% | 24 | 39.0% | -0.00 | — | — | 2.13 | — |
| — | 4.10 | 7.15 | 5.62 | +1.00 | 36.0% | 24.5 | 36.0% | -0.00 | — | — | 2.13 | — |
| — | 3.80 | 6.65 | 5.22 | +1.00 | 33.2% | 25 | 33.2% | -0.00 | — | — | 0.10 | — |
| — | 3.35 | 6.15 | 4.75 | +1.00 | 30.5% | 25.5 | 30.5% | -0.00 | — | — | 2.13 | — |
| — | 2.48 | 5.65 | 4.07 | +1.00 | 27.9% | 26 | 27.9% | -0.00 | — | — | 2.13 | — |
| — | 2.30 | 5.15 | 3.73 | +1.00 | 25.6% | 26.5 | 25.6% | -0.00 | — | — | 2.13 | — |
| — | 1.80 | 4.65 | 3.23 | +1.00 | 23.4% | 27 | 23.4% | -0.00 | — | — | 0.70 | — |
| — | 0.23 | 4.15 | 2.19 | +0.99 | 21.5% | 27.5 | 21.5% | -0.01 | — | — | 2.13 | — |
| — | 0.42 | 3.65 | 2.04 | +0.97 | 19.8% | 28 | 19.8% | -0.03 | — | — | 0.02 | — |
| — | — | 3.15 | — | +0.92 | 18.0% | 28.5 | 18.0% | -0.08 | — | — | 2.13 | — |
| — | — | 2.64 | — | +0.80 | 15.0% | 29 | 15.0% | -0.20 | — | — | 0.14 | — |
| — | — | 2.20 | — | +0.52 | 10.7% | 29.5 | 10.7% | -0.49 | — | — | 0.19 | — |
| — | — | 0.01 | — | +0.07 | 8.0% | 30 | 8.0% | -0.98 | — | — | 1.27 | — |
| — | — | 0.53 | — | +0.01 | 9.4% | 30.5 | 9.4% | -1.00 | 1.61 | 0.07 | 3.15 | — |
| — | — | 0.03 | — | +0.00 | 12.4% | 31 | 12.4% | -1.00 | 2.26 | 0.87 | 3.65 | — |
| — | — | 2.13 | — | +0.00 | 14.2% | 31.5 | 14.2% | -1.00 | 2.66 | 1.17 | 4.15 | — |
| — | — | 0.01 | — | +0.00 | 14.9% | 32 | 14.9% | -1.00 | 3.23 | 1.81 | 4.65 | — |
| — | — | 2.13 | — | +0.00 | 15.4% | 32.5 | 15.4% | -1.00 | 3.76 | 2.37 | 5.15 | — |
| — | — | 1.01 | — | +0.00 | 16.0% | 33 | 16.0% | -1.00 | 4.25 | 2.85 | 5.65 | — |
| — | — | 2.13 | — | +0.00 | 16.8% | 33.5 | 16.8% | -1.00 | 4.75 | 3.35 | 6.15 | — |
| — | — | 0.02 | — | +0.00 | 17.7% | 34 | 17.7% | -1.00 | 5.08 | 3.50 | 6.65 | — |
| — | — | 0.05 | — | +0.00 | 20.0% | 35 | 20.0% | -1.00 | 6.17 | 4.70 | 7.65 | — |
| — | — | 2.13 | — | +0.00 | 22.8% | 36 | 22.8% | -1.00 | 7.10 | 5.55 | 8.65 | — |
| — | — | 2.13 | — | +0.00 | 25.9% | 37 | 25.9% | -1.00 | 8.00 | 6.35 | 9.65 | — |
| — | — | 2.13 | — | +0.00 | 29.1% | 38 | 29.1% | -1.00 | 9.10 | 7.55 | 10.65 | — |
| — | — | 2.13 | — | +0.00 | 32.2% | 39 | 32.2% | -1.00 | 10.10 | 8.55 | 11.65 | — |
| — | — | 0.05 | — | +0.00 | 35.1% | 40 | 35.1% | -1.00 | 11.10 | 9.55 | 12.65 | — |
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.