Spot 29.29
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 11.45 | 9.50 | +1.00 | 68.4% | 20 | 68.4% | +0.00 | — | — | 2.13 | — |
| — | 6.70 | 10.45 | 8.57 | +1.00 | 61.6% | 21 | 61.6% | +0.00 | — | — | 2.13 | — |
| — | 5.35 | 9.20 | 7.28 | +1.00 | 54.6% | 22 | 54.6% | +0.00 | — | — | 2.13 | — |
| — | 4.50 | 8.45 | 6.47 | +1.00 | 47.6% | 23 | 47.6% | +0.00 | — | — | 2.13 | — |
| — | 3.50 | 7.45 | 5.47 | +1.00 | 40.8% | 24 | 40.8% | +0.00 | — | — | 2.13 | — |
| — | 3.20 | 6.95 | 5.08 | +1.00 | 37.7% | 24.5 | 37.7% | +0.00 | — | — | 2.13 | — |
| — | 2.70 | 6.45 | 4.58 | +1.00 | 34.7% | 25 | — | — | — | — | 2.13 | — |
| — | 2.10 | 5.95 | 4.03 | +1.00 | 31.8% | 25.5 | 31.8% | +0.00 | — | — | 2.13 | — |
| — | 2.79 | 4.05 | 3.42 | +1.00 | 29.2% | 26 | 29.2% | +0.00 | — | — | 2.13 | — |
| — | 2.18 | 3.60 | 2.89 | +1.00 | 26.7% | 26.5 | 26.7% | +0.00 | — | — | 2.13 | — |
| — | 0.65 | 4.55 | 2.60 | +1.00 | 24.6% | 27 | 24.6% | -0.00 | — | — | 0.70 | — |
| — | 1.09 | 2.97 | 2.03 | +1.00 | 22.6% | 27.5 | 22.6% | -0.00 | — | — | 2.13 | — |
| — | — | 3.60 | — | +1.00 | 20.9% | 28 | 20.9% | -0.00 | — | — | 0.01 | — |
| — | — | 3.10 | — | +0.97 | 19.5% | 28.5 | 19.5% | -0.03 | — | — | 2.13 | — |
| — | — | 2.61 | — | +0.82 | 15.3% | 29 | 15.3% | -0.18 | — | — | 0.06 | — |
| — | — | 1.18 | — | +0.12 | 7.8% | 29.5 | 7.8% | -0.90 | — | — | 2.18 | — |
| — | — | 0.03 | — | +0.01 | 13.9% | 30 | 13.9% | -1.00 | — | — | 2.03 | — |
| — | — | 2.13 | — | +0.00 | 16.4% | 30.5 | 16.4% | -1.00 | — | — | 3.15 | — |
| — | — | 0.03 | — | +0.00 | 16.5% | 31 | 16.5% | -1.00 | 1.85 | 0.05 | 3.65 | — |
| — | — | 2.13 | — | +0.00 | 16.7% | 31.5 | 16.7% | -1.00 | 2.23 | 0.30 | 4.15 | — |
| — | — | 0.01 | — | +0.00 | 17.0% | 32 | 17.0% | -1.00 | 2.83 | 1.00 | 4.65 | — |
| — | — | 2.13 | — | +0.00 | 17.6% | 32.5 | 17.6% | -1.00 | 3.23 | 1.30 | 5.15 | — |
| — | — | 1.01 | — | +0.00 | 18.3% | 33 | 18.3% | -1.00 | 3.70 | 1.75 | 5.65 | — |
| — | — | 2.13 | — | +0.00 | 19.3% | 33.5 | 19.3% | -1.00 | 4.17 | 2.20 | 6.15 | — |
| — | — | 0.02 | — | +0.00 | 20.4% | 34 | 20.4% | -1.00 | 5.00 | 3.35 | 6.65 | — |
| — | — | 0.05 | — | +0.00 | 23.1% | 35 | 23.1% | -1.00 | 5.70 | 3.75 | 7.65 | — |
| — | — | 2.13 | — | +0.00 | 26.4% | 36 | 26.4% | -1.00 | 6.72 | 4.80 | 8.65 | — |
| — | — | 2.13 | — | +0.00 | 29.9% | 37 | 29.9% | -1.00 | 7.78 | 5.90 | 9.65 | — |
| — | — | 2.13 | — | +0.00 | 33.5% | 38 | 33.5% | -1.00 | 8.88 | 7.10 | 10.65 | — |
| — | — | 2.13 | — | +0.00 | 37.2% | 39 | 37.2% | -1.00 | 9.78 | 7.90 | 11.65 | — |
| — | — | 0.05 | — | +0.00 | 40.7% | 40 | 40.7% | -1.00 | 10.72 | 8.80 | 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.