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 | |
| — | 12.90 | 17.00 | 14.95 | +1.00 | 34.6% | 15 | 34.6% | -0.00 | — | — | 2.13 | — |
| — | 9.95 | 14.20 | 12.07 | +0.99 | 32.0% | 18 | 32.0% | -0.01 | — | — | 2.15 | — |
| — | 8.00 | 12.25 | 10.12 | +0.99 | 29.4% | 20 | 29.4% | -0.01 | — | — | 2.18 | — |
| — | 6.10 | 10.35 | 8.22 | +0.97 | 25.9% | 22 | 25.9% | -0.03 | — | — | 2.22 | — |
| — | 5.15 | 9.40 | 7.28 | +0.96 | 23.9% | 23 | 23.9% | -0.04 | — | — | 2.25 | — |
| — | 4.20 | 8.45 | 6.33 | +0.95 | 21.9% | 24 | 21.9% | -0.05 | — | — | 2.27 | — |
| — | 3.20 | 7.50 | 5.35 | +0.93 | 19.9% | 25 | 19.9% | -0.07 | — | — | 0.34 | — |
| — | 2.29 | 6.50 | 4.39 | +0.90 | 17.7% | 26 | 17.7% | -0.10 | — | — | 0.42 | — |
| — | 1.35 | 5.50 | 3.42 | +0.87 | 15.4% | 27 | 15.4% | -0.14 | — | — | 0.40 | — |
| — | 0.40 | 4.65 | 2.52 | +0.80 | 13.3% | 28 | 13.3% | -0.21 | — | — | 0.50 | — |
| — | — | 3.70 | — | +0.70 | 11.4% | 29 | 11.4% | -0.33 | — | — | 2.56 | — |
| — | — | 2.00 | — | +0.53 | 10.2% | 30 | 10.2% | -0.56 | — | — | 2.79 | — |
| — | — | 0.40 | — | +0.33 | 9.7% | 31 | 9.7% | -0.86 | — | — | 1.65 | — |
| — | 0.01 | 0.35 | 0.18 | +0.18 | 10.0% | 32 | 10.0% | -1.00 | 2.52 | 0.39 | 4.65 | — |
| — | — | 2.13 | — | +0.11 | 11.0% | 33 | 11.0% | -1.00 | 3.52 | 1.40 | 5.65 | — |
| — | — | 2.13 | — | +0.07 | 12.5% | 34 | 12.5% | -1.00 | 4.70 | 2.75 | 6.65 | — |
| — | — | 2.13 | — | +0.06 | 14.1% | 35 | 14.1% | -1.00 | 5.62 | 3.60 | 7.65 | — |
| — | — | 2.13 | — | +0.05 | 15.7% | 36 | 15.7% | -1.00 | 6.55 | 4.45 | 8.65 | — |
| — | — | 2.13 | — | +0.04 | 17.2% | 37 | 17.2% | -1.00 | 7.53 | 5.40 | 9.65 | — |
| — | — | 2.13 | — | +0.03 | 18.5% | 38 | 18.5% | -1.00 | 8.70 | 6.75 | 10.65 | — |
| — | — | 2.13 | — | +0.03 | 19.7% | 39 | 19.7% | -1.00 | 9.65 | 7.65 | 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.