Spot 29.57
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.45 | 11.65 | 9.55 | +1.00 | 63.8% | 20 | 63.8% | -0.00 | — | — | 0.04 | — |
| — | 6.60 | 10.65 | 8.62 | +1.00 | 57.8% | 21 | 57.8% | -0.00 | — | — | 2.13 | — |
| — | 5.45 | 9.65 | 7.55 | +1.00 | 51.6% | 22 | 51.6% | -0.00 | — | — | 0.05 | — |
| — | 4.45 | 8.70 | 6.58 | +1.00 | 45.3% | 23 | 45.3% | -0.00 | — | — | 0.07 | — |
| — | 3.45 | 7.70 | 5.58 | +1.00 | 39.3% | 24 | 39.3% | -0.00 | — | — | 2.13 | — |
| — | 3.70 | 7.20 | 5.45 | +1.00 | 36.5% | 24.5 | 36.5% | -0.00 | — | — | 2.13 | — |
| — | 3.40 | 6.70 | 5.05 | +1.00 | 33.7% | 25 | 33.7% | -0.00 | — | — | 0.10 | — |
| — | 2.78 | 6.20 | 4.49 | +1.00 | 31.1% | 25.5 | 31.1% | -0.00 | — | — | 2.13 | — |
| — | 2.35 | 5.70 | 4.03 | +1.00 | 28.7% | 26 | 28.7% | -0.00 | — | — | 2.13 | — |
| — | 1.85 | 5.20 | 3.52 | +1.00 | 26.5% | 26.5 | 26.5% | -0.00 | — | — | 2.13 | — |
| — | 1.18 | 4.70 | 2.94 | +1.00 | 24.4% | 27 | 24.4% | -0.00 | — | — | 0.70 | — |
| — | 0.53 | 4.20 | 2.37 | +0.99 | 22.6% | 27.5 | 22.6% | -0.01 | — | — | 2.13 | — |
| — | 0.49 | 3.70 | 2.10 | +0.97 | 21.0% | 28 | 21.0% | -0.03 | — | — | 0.10 | — |
| — | — | 3.20 | — | +0.92 | 19.6% | 28.5 | 19.6% | -0.08 | — | — | 2.13 | — |
| — | — | 1.33 | — | +0.80 | 18.4% | 29 | 18.4% | -0.20 | — | — | 0.14 | — |
| — | — | 0.73 | — | +0.52 | 17.5% | 29.5 | 17.5% | -0.49 | — | — | 0.19 | — |
| — | — | 0.07 | — | +0.07 | 16.4% | 30 | 16.4% | -0.98 | — | — | 0.50 | — |
| — | — | 2.13 | — | +0.01 | 15.6% | 30.5 | 15.6% | -1.00 | — | — | 3.10 | — |
| — | — | 0.02 | — | +0.00 | 16.0% | 31 | 16.0% | -1.00 | — | — | 3.60 | — |
| — | — | 2.13 | — | +0.00 | 16.1% | 31.5 | 16.1% | -1.00 | 2.25 | 0.41 | 4.10 | — |
| — | — | 0.01 | — | +0.00 | 16.3% | 32 | 16.3% | -1.00 | 2.62 | 0.64 | 4.60 | — |
| — | — | 2.13 | — | +0.00 | 16.7% | 32.5 | 16.7% | -1.00 | 2.95 | 0.85 | 5.05 | — |
| — | — | 1.01 | — | +0.00 | 17.2% | 33 | 17.2% | -1.00 | 3.45 | 1.35 | 5.55 | — |
| — | — | 2.13 | — | +0.00 | 17.9% | 33.5 | 17.9% | -1.00 | 3.95 | 1.85 | 6.05 | — |
| — | — | 0.02 | — | +0.00 | 18.8% | 34 | 18.8% | -1.00 | 4.46 | 2.38 | 6.55 | — |
| — | — | 0.05 | — | +0.00 | 21.0% | 35 | 21.0% | -1.00 | 6.10 | 4.65 | 7.55 | — |
| — | — | 2.13 | — | +0.00 | 23.6% | 36 | 23.6% | -1.00 | 6.45 | 4.35 | 8.55 | — |
| — | — | 2.13 | — | +0.00 | 26.6% | 37 | 26.6% | -1.00 | 7.45 | 5.35 | 9.55 | — |
| — | — | 2.13 | — | +0.00 | 29.7% | 38 | 29.7% | -1.00 | 8.45 | 6.35 | 10.55 | — |
| — | — | 2.13 | — | +0.00 | 32.8% | 39 | 32.8% | -1.00 | 9.45 | 7.35 | 11.55 | — |
| — | — | 0.05 | — | +0.00 | 35.8% | 40 | 35.8% | -1.00 | 10.45 | 8.35 | 12.55 | — |
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.