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 | |
| — | 10.05 | 14.25 | 12.15 | — | — | 18 | — | — | — | — | 2.17 | — |
| — | 8.25 | 12.30 | 10.28 | — | — | 20 | — | — | — | — | 2.20 | — |
| — | 6.25 | 10.40 | 8.32 | — | — | 22 | — | — | — | — | 2.24 | — |
| — | 5.40 | 9.45 | 7.42 | — | — | 23 | — | — | — | — | 2.26 | — |
| — | 4.35 | 8.45 | 6.40 | — | — | 24 | — | — | — | — | 2.28 | — |
| — | 3.40 | 7.50 | 5.45 | — | — | 25 | — | — | — | — | 0.50 | — |
| — | 2.40 | 6.50 | 4.45 | — | — | 26 | — | — | — | — | 2.33 | — |
| — | 1.44 | 5.50 | 3.47 | — | — | 27 | — | — | — | — | 0.40 | — |
| — | 0.52 | 4.65 | 2.58 | — | — | 28 | 13.0% | -0.21 | — | — | 0.50 | — |
| — | — | 3.75 | — | — | — | 29 | 11.1% | -0.33 | — | — | 2.54 | — |
| — | — | 1.06 | — | +0.53 | 9.9% | 30 | 9.9% | -0.56 | — | — | 2.75 | — |
| — | — | 0.40 | — | +0.33 | 9.5% | 31 | 9.5% | -0.86 | — | — | 1.60 | — |
| — | 0.01 | 0.35 | 0.18 | +0.18 | 9.9% | 32 | 9.9% | -1.00 | 2.58 | 0.56 | 4.60 | — |
| — | — | 2.13 | — | +0.11 | 10.9% | 33 | 10.9% | -1.00 | 3.60 | 1.66 | 5.55 | — |
| — | — | 2.13 | — | +0.07 | 12.4% | 34 | 12.4% | -1.00 | 4.53 | 2.50 | 6.55 | — |
| — | — | 2.13 | — | +0.06 | 14.0% | 35 | 14.0% | -1.00 | 5.60 | 3.65 | 7.55 | — |
| — | — | 2.13 | — | +0.05 | 15.6% | 36 | 15.6% | -1.00 | 6.50 | 4.45 | 8.55 | — |
| — | — | 2.13 | — | +0.04 | 17.1% | 37 | 17.1% | -1.00 | 7.45 | 5.35 | 9.55 | — |
| — | — | 2.13 | — | +0.03 | 18.4% | 38 | 18.4% | -1.00 | 8.57 | 6.60 | 10.55 | — |
| — | — | 2.13 | — | +0.03 | 19.5% | 39 | 19.5% | -1.00 | 9.60 | 7.65 | 11.55 | — |
| — | — | 2.13 | — | +0.02 | 20.5% | 40 | 20.5% | -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.