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 | |
| — | 8.75 | 11.65 | 10.20 | +0.99 | 93.4% | 20 | 93.4% | -0.01 | — | — | 2.13 | — |
| — | 7.65 | 10.65 | 9.15 | +0.98 | 89.7% | 21 | 89.7% | -0.02 | — | — | 2.13 | — |
| — | 6.70 | 9.65 | 8.18 | +0.97 | 86.9% | 22 | 86.9% | -0.03 | — | — | 2.13 | — |
| — | 5.75 | 8.65 | 7.20 | +0.95 | 83.0% | 23 | 83.0% | -0.05 | — | — | 2.13 | — |
| — | 4.95 | 6.40 | 5.67 | +0.93 | 77.5% | 24 | 77.5% | -0.07 | — | — | 2.13 | — |
| — | 4.35 | 7.15 | 5.75 | +0.91 | 74.2% | 24.5 | 74.2% | -0.09 | — | — | 2.13 | — |
| — | 3.85 | 6.65 | 5.25 | +0.90 | 70.4% | 25 | 70.4% | -0.10 | — | — | 2.13 | — |
| — | 2.75 | 6.15 | 4.45 | +0.88 | 66.4% | 25.5 | 66.4% | -0.12 | — | — | 2.13 | — |
| — | 2.65 | 5.65 | 4.15 | +0.87 | 61.9% | 26 | 61.9% | -0.13 | — | — | 2.13 | — |
| — | 2.36 | 5.15 | 3.75 | +0.85 | 57.1% | 26.5 | 57.1% | -0.15 | — | — | 2.13 | — |
| — | 1.46 | 4.65 | 3.06 | +0.82 | 52.1% | 27 | 52.1% | -0.18 | — | — | 2.13 | — |
| — | 1.27 | 4.15 | 2.71 | +0.80 | 46.7% | 27.5 | 46.7% | -0.20 | — | — | 2.13 | — |
| — | 0.39 | 3.65 | 2.02 | +0.76 | 41.2% | 28 | 41.2% | -0.24 | — | — | 2.13 | — |
| — | — | 3.20 | — | +0.71 | 35.8% | 28.5 | 35.8% | -0.29 | — | — | 2.13 | — |
| — | — | 2.69 | — | +0.63 | 30.8% | 29 | 30.8% | -0.37 | — | — | 2.15 | — |
| — | — | 2.24 | — | +0.52 | 26.4% | 29.5 | 26.4% | -0.48 | — | — | 2.21 | — |
| — | 0.02 | 1.65 | 0.83 | +0.37 | 22.9% | 30 | 22.9% | -0.63 | 0.64 | 0.10 | 1.17 | — |
| — | 0.01 | 2.13 | 1.07 | +0.22 | 20.7% | 30.5 | 20.7% | -0.79 | — | — | 3.15 | — |
| — | — | 0.05 | — | +0.11 | 19.7% | 31 | 19.7% | -0.91 | 2.00 | 0.34 | 3.65 | — |
| — | — | 2.13 | — | +0.05 | 20.2% | 31.5 | 20.2% | -0.97 | 2.60 | 1.04 | 4.15 | — |
| — | — | 0.03 | — | +0.03 | 21.8% | 32 | 21.8% | -1.00 | 3.08 | 1.51 | 4.65 | — |
| — | — | 2.13 | — | +0.02 | 24.4% | 32.5 | 24.4% | -1.00 | 3.62 | 2.10 | 5.15 | — |
| — | — | 0.30 | — | +0.02 | 27.7% | 33 | 27.7% | -1.00 | 3.97 | 2.29 | 5.65 | — |
| — | — | 2.13 | — | +0.02 | 31.6% | 33.5 | 31.6% | -1.00 | 4.33 | 2.52 | 6.15 | — |
| — | — | 2.13 | — | +0.02 | 35.6% | 34 | 35.6% | -0.99 | 5.17 | 3.70 | 6.65 | — |
| — | — | 2.13 | — | +0.03 | 43.6% | 35 | 43.6% | -0.99 | 6.08 | 4.50 | 7.65 | — |
| — | — | 2.13 | — | +0.02 | 50.5% | 36 | 50.5% | -0.99 | 7.15 | 5.65 | 8.65 | — |
| — | — | 2.13 | — | +0.02 | 55.7% | 37 | 55.7% | -0.99 | 7.97 | 6.30 | 9.65 | — |
| — | — | 2.13 | — | +0.02 | 58.5% | 38 | 58.5% | -1.00 | 9.15 | 7.65 | 10.65 | — |
| — | — | 2.13 | — | +0.01 | 58.3% | 39 | 58.3% | -1.00 | 10.15 | 8.65 | 11.65 | — |
| — | — | 2.00 | — | +0.00 | 54.6% | 40 | 54.6% | -1.00 | 11.07 | 9.50 | 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.