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 | |
| — | 7.50 | 11.70 | 9.60 | +0.99 | 92.6% | 20 | 92.6% | -0.01 | — | — | 2.13 | — |
| — | 6.50 | 10.70 | 8.60 | — | — | 21 | 89.4% | -0.02 | — | — | 2.13 | — |
| — | 5.50 | 9.70 | 7.60 | +0.97 | 87.2% | 22 | 87.2% | -0.03 | — | — | 2.13 | — |
| — | 4.50 | 8.70 | 6.60 | +0.95 | 83.0% | 23 | — | — | — | — | 2.13 | — |
| — | 4.80 | 6.95 | 5.88 | +0.93 | 76.0% | 24 | 76.0% | -0.07 | — | — | 2.13 | — |
| — | 2.99 | 7.20 | 5.09 | — | — | 24.5 | 71.5% | -0.09 | — | — | 2.13 | — |
| — | 2.52 | 6.70 | 4.61 | +0.90 | 66.3% | 25 | 66.3% | -0.10 | — | — | 2.13 | — |
| — | 2.00 | 6.20 | 4.10 | +0.88 | 60.5% | 25.5 | 60.5% | -0.12 | — | — | 2.13 | — |
| — | 1.50 | 5.70 | 3.60 | — | — | 26 | 53.8% | -0.13 | — | — | 2.13 | — |
| — | 1.00 | 5.20 | 3.10 | +0.85 | 46.2% | 26.5 | 46.2% | -0.15 | — | — | 2.13 | — |
| — | 0.50 | 4.70 | 2.60 | +0.82 | 38.0% | 27 | 38.0% | -0.18 | — | — | 2.13 | — |
| — | 0.16 | 4.20 | 2.18 | — | — | 27.5 | — | — | — | — | 2.13 | — |
| — | — | 3.70 | — | +0.76 | 22.1% | 28 | 22.1% | -0.24 | — | — | 0.06 | — |
| — | — | 3.20 | — | +0.71 | 16.1% | 28.5 | 16.1% | -0.29 | — | — | 2.13 | — |
| — | — | 2.73 | — | +0.63 | 12.1% | 29 | 12.1% | -0.37 | — | — | 0.05 | — |
| — | — | 2.27 | — | +0.52 | 10.0% | 29.5 | 10.0% | -0.48 | — | — | 2.19 | — |
| — | 0.02 | 0.40 | 0.21 | +0.37 | 9.8% | 30 | 9.8% | -0.63 | 0.90 | 0.10 | 1.70 | — |
| — | — | 0.97 | — | +0.22 | 11.3% | 30.5 | 11.3% | -0.79 | — | — | 3.10 | — |
| — | — | 0.01 | — | +0.11 | 14.4% | 31 | — | — | — | — | 3.60 | — |
| — | — | 2.13 | — | — | — | 31.5 | — | — | 2.10 | 0.11 | 4.10 | — |
| — | — | 0.02 | — | +0.03 | 24.3% | 32 | — | — | 2.55 | 0.50 | 4.60 | — |
| — | — | 2.13 | — | — | — | 32.5 | 29.5% | -1.00 | 2.95 | 0.85 | 5.05 | — |
| — | — | 0.05 | — | +0.02 | 34.2% | 33 | — | — | 3.46 | 1.38 | 5.55 | — |
| — | — | 2.13 | — | — | — | 33.5 | — | — | 3.95 | 1.85 | 6.05 | — |
| — | — | 2.13 | — | +0.02 | 42.4% | 34 | — | — | 4.46 | 2.38 | 6.55 | — |
| — | — | 2.13 | — | — | — | 35 | 49.9% | -0.99 | 5.47 | 3.40 | 7.55 | — |
| — | — | 2.13 | — | — | — | 36 | — | — | 6.47 | 4.40 | 8.55 | — |
| — | — | 2.13 | — | +0.02 | 61.3% | 37 | — | — | 7.62 | 5.70 | 9.55 | — |
| — | — | 2.13 | — | — | — | 38 | — | — | 8.45 | 6.35 | 10.55 | — |
| — | — | 2.13 | — | — | — | 39 | — | — | 9.45 | 7.35 | 11.55 | — |
| — | — | 2.00 | — | — | — | 40 | — | — | 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.