Spot 29.47
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.00 | 11.60 | 9.80 | +1.00 | 65.8% | 20 | 65.8% | +0.00 | — | — | 0.04 | — |
| — | 7.70 | 10.60 | 9.15 | +1.00 | 59.5% | 21 | 59.5% | +0.00 | — | — | 2.13 | — |
| — | 5.45 | 9.60 | 7.53 | +1.00 | 52.9% | 22 | 52.9% | +0.00 | — | — | 0.05 | — |
| — | 5.70 | 8.60 | 7.15 | +1.00 | 46.3% | 23 | 46.3% | +0.00 | — | — | 0.07 | — |
| — | 3.40 | 7.60 | 5.50 | +1.00 | 39.9% | 24 | 39.9% | +0.00 | — | — | 2.13 | — |
| — | 3.30 | 7.10 | 5.20 | +1.00 | 36.9% | 24.5 | 36.9% | +0.00 | — | — | 2.13 | — |
| — | 3.80 | 6.60 | 5.20 | +1.00 | 34.0% | 25 | 34.0% | +0.00 | — | — | 0.10 | — |
| — | 2.90 | 6.10 | 4.50 | +1.00 | 31.2% | 25.5 | 31.2% | +0.00 | — | — | 2.13 | — |
| — | 2.85 | 3.95 | 3.40 | +1.00 | 28.7% | 26 | 28.7% | +0.00 | — | — | 2.13 | — |
| — | 2.34 | 3.45 | 2.90 | +1.00 | 26.3% | 26.5 | — | — | — | — | 2.13 | — |
| — | 1.64 | 4.65 | 3.15 | — | — | 27 | 24.2% | -0.00 | — | — | 0.70 | — |
| — | 1.40 | 2.59 | 2.00 | +1.00 | 22.3% | 27.5 | 22.3% | -0.00 | — | — | 2.13 | — |
| — | 0.44 | 3.65 | 2.04 | +1.00 | 20.7% | 28 | — | — | — | — | 0.10 | — |
| — | — | 3.15 | — | — | — | 28.5 | 18.9% | -0.02 | — | — | 2.13 | — |
| — | — | 2.64 | — | +0.88 | 15.4% | 29 | — | — | — | — | 0.14 | — |
| — | — | 2.19 | — | — | — | 29.5 | — | — | — | — | 0.14 | — |
| — | — | 0.03 | — | +0.08 | 13.8% | 30 | — | — | — | — | 1.11 | — |
| — | — | 2.13 | — | +0.01 | 15.7% | 30.5 | — | — | — | — | 3.15 | — |
| — | — | 0.03 | — | — | — | 31 | — | — | 2.31 | 0.98 | 3.65 | — |
| — | — | 2.13 | — | — | — | 31.5 | — | — | 2.50 | 0.85 | 4.15 | — |
| — | — | 0.01 | — | +0.00 | 16.2% | 32 | — | — | 3.48 | 2.31 | 4.65 | — |
| — | — | 2.13 | — | — | — | 32.5 | — | — | 3.97 | 2.79 | 5.15 | — |
| — | — | 1.01 | — | — | — | 33 | 17.4% | -1.00 | 4.47 | 3.30 | 5.65 | — |
| — | — | 2.13 | — | — | — | 33.5 | — | — | 4.97 | 3.80 | 6.15 | — |
| — | — | 0.02 | — | — | — | 34 | 19.3% | -1.00 | 4.95 | 3.25 | 6.65 | — |
| — | — | 0.05 | — | — | — | 35 | — | — | 5.97 | 4.30 | 7.65 | — |
| — | — | 2.13 | — | +0.00 | 24.7% | 36 | 24.7% | -1.00 | 6.92 | 5.20 | 8.65 | — |
| — | — | 2.13 | — | — | — | 37 | — | — | 8.12 | 6.60 | 9.65 | — |
| — | — | 2.13 | — | +0.00 | 31.4% | 38 | 31.4% | -1.00 | 8.97 | 7.30 | 10.65 | — |
| — | — | 2.13 | — | — | — | 39 | — | — | 10.07 | 8.50 | 11.65 | — |
| — | — | 0.05 | — | +0.00 | 38.0% | 40 | — | — | 11.18 | 9.70 | 12.65 | — |
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.