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 | |
| — | 8.95 | 13.00 | 10.97 | +0.99 | 38.7% | 19 | 38.7% | -0.01 | — | — | 2.17 | — |
| — | 8.50 | 12.05 | 10.28 | +0.99 | 35.5% | 20 | 35.5% | -0.01 | — | — | 0.29 | — |
| — | 6.95 | 11.10 | 9.03 | +0.99 | 32.5% | 21 | 32.5% | -0.01 | — | — | 2.19 | — |
| — | 6.30 | 10.10 | 8.20 | +0.98 | 29.7% | 22 | 29.7% | -0.02 | — | — | 2.21 | — |
| — | 5.30 | 9.15 | 7.22 | +0.97 | 27.1% | 23 | 27.1% | -0.03 | — | — | 0.49 | — |
| — | 4.30 | 8.20 | 6.25 | +0.96 | 24.8% | 24 | 24.8% | -0.04 | — | — | 2.25 | — |
| — | 2.99 | 6.00 | 4.50 | +0.94 | 22.6% | 25 | 22.6% | -0.06 | — | — | 2.28 | — |
| — | 2.03 | 6.25 | 4.14 | +0.91 | 20.4% | 26 | 20.4% | -0.09 | — | — | 2.30 | — |
| — | 1.10 | 5.30 | 3.20 | +0.87 | 17.9% | 27 | 17.9% | -0.13 | — | — | 2.34 | — |
| — | 1.04 | 2.83 | 1.94 | +0.81 | 14.9% | 28 | 14.9% | -0.20 | 0.18 | 0.01 | 0.35 | — |
| — | 0.01 | 3.80 | 1.91 | +0.69 | 11.7% | 29 | 11.7% | -0.33 | 0.26 | 0.10 | 0.42 | — |
| — | 0.30 | 0.90 | 0.60 | +0.46 | 9.0% | 30 | 9.0% | -0.62 | 0.46 | 0.21 | 0.70 | — |
| — | 0.01 | 0.10 | 0.06 | +0.17 | 7.5% | 31 | 7.5% | -1.00 | — | — | 1.70 | — |
| — | — | 0.10 | — | +0.04 | 7.7% | 32 | 7.7% | -1.00 | 2.52 | 0.39 | 4.65 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 9.3% | 33 | 9.3% | -1.00 | 3.62 | 1.60 | 5.65 | — |
| — | — | 0.10 | — | +0.01 | 9.9% | 34 | 9.9% | -1.00 | 4.67 | 2.70 | 6.65 | — |
| — | — | 0.04 | — | +0.00 | 10.7% | 35 | 10.7% | -1.00 | 5.53 | 3.40 | 7.65 | — |
| — | — | 2.13 | — | +0.00 | 11.5% | 36 | 11.5% | -1.00 | 6.53 | 4.40 | 8.65 | — |
| — | — | 2.13 | — | +0.00 | 12.1% | 37 | 12.1% | -1.00 | 7.53 | 5.40 | 9.65 | — |
| — | — | 2.13 | — | +0.00 | 12.6% | 38 | 12.6% | -1.00 | 8.53 | 6.40 | 10.65 | — |
| — | — | 2.13 | — | +0.00 | 13.1% | 39 | 13.1% | -1.00 | 9.53 | 7.40 | 11.65 | — |
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.