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 | |
| — | 7.80 | 12.15 | 9.97 | +0.99 | 36.6% | 20 | 36.6% | -0.01 | — | — | 0.29 | — |
| — | 6.90 | 11.15 | 9.03 | +0.99 | 33.6% | 21 | 33.6% | -0.01 | 2.46 | 0.01 | 4.90 | — |
| — | 6.05 | 10.30 | 8.18 | +0.98 | 30.7% | 22 | 30.7% | -0.02 | — | — | 4.90 | — |
| — | 5.00 | 9.40 | 7.20 | +0.97 | 28.1% | 23 | 28.1% | -0.03 | — | — | 4.90 | — |
| — | 4.05 | 8.15 | 6.10 | +0.96 | 25.7% | 24 | 25.7% | -0.04 | — | — | 4.90 | — |
| — | 2.50 | 6.00 | 4.25 | +0.94 | 23.4% | 25 | 23.4% | -0.06 | — | — | 3.00 | — |
| — | 2.02 | 6.40 | 4.21 | +0.91 | 21.1% | 26 | 21.1% | -0.09 | — | — | 4.90 | — |
| — | 1.14 | 5.35 | 3.25 | +0.87 | 18.4% | 27 | 18.4% | -0.13 | — | — | 3.00 | — |
| — | — | 2.83 | — | +0.81 | 15.2% | 28 | 15.2% | -0.20 | 0.18 | 0.01 | 0.35 | — |
| — | — | 2.42 | — | +0.69 | 11.8% | 29 | 11.8% | -0.33 | — | — | 0.42 | — |
| — | — | 0.87 | — | +0.46 | 8.9% | 30 | 8.9% | -0.62 | 1.27 | 0.05 | 2.50 | — |
| — | 0.01 | 0.10 | 0.06 | +0.17 | 7.3% | 31 | — | — | — | — | 4.90 | — |
| — | — | 0.10 | — | +0.04 | 7.5% | 32 | 7.5% | -1.00 | 2.74 | 0.58 | 4.90 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 9.3% | 33 | 9.3% | -1.00 | 3.69 | 1.58 | 5.80 | — |
| — | — | 0.10 | — | — | — | 34 | — | — | 4.76 | 2.63 | 6.90 | — |
| — | — | 0.04 | — | +0.00 | 10.8% | 35 | 10.8% | -1.00 | 5.72 | 3.65 | 7.80 | — |
| — | — | 4.90 | — | +0.00 | 11.7% | 36 | 11.7% | -1.00 | 6.33 | 4.10 | 8.55 | — |
| — | — | 4.90 | — | +0.00 | 12.3% | 37 | 12.3% | -1.00 | 7.25 | 5.00 | 9.50 | — |
| — | — | 4.90 | — | +0.00 | 12.8% | 38 | 12.8% | -1.00 | 8.47 | 6.30 | 10.65 | — |
| — | — | 4.90 | — | +0.00 | 13.3% | 39 | — | — | 9.38 | 7.20 | 11.55 | — |
| — | — | 0.01 | — | +0.00 | 13.8% | 40 | — | — | 10.40 | 8.25 | 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.