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 | |
| — | 7.70 | 11.45 | 9.57 | +1.00 | 91.1% | 20 | 91.1% | -0.00 | — | — | 2.13 | — |
| — | 6.40 | 10.45 | 8.43 | +0.99 | 85.6% | 21 | 85.6% | -0.01 | — | — | 2.13 | — |
| — | 5.80 | 9.45 | 7.62 | +0.99 | 81.9% | 22 | 81.9% | -0.01 | — | — | 2.13 | — |
| — | 5.00 | 8.45 | 6.72 | +0.98 | 77.6% | 23 | 77.6% | -0.02 | — | — | 2.13 | — |
| — | 3.85 | 7.45 | 5.65 | +0.97 | 72.0% | 24 | 72.0% | -0.03 | — | — | 2.13 | — |
| — | 3.25 | 6.95 | 5.10 | +0.96 | 68.7% | 24.5 | 68.7% | -0.04 | — | — | 2.13 | — |
| — | 2.75 | 6.45 | 4.60 | +0.95 | 65.1% | 25 | 65.1% | -0.05 | — | — | 2.13 | — |
| — | 2.10 | 5.95 | 4.03 | +0.93 | 61.1% | 25.5 | 61.1% | -0.07 | — | — | 2.13 | — |
| — | 1.60 | 5.45 | 3.52 | +0.92 | 56.7% | 26 | 56.7% | -0.08 | — | — | 2.13 | — |
| — | 1.10 | 4.95 | 3.02 | +0.90 | 51.6% | 26.5 | 51.6% | -0.10 | — | — | 2.13 | — |
| — | 0.73 | 4.55 | 2.64 | +0.88 | 45.8% | 27 | 45.8% | -0.12 | — | — | 2.13 | — |
| — | 0.05 | 4.15 | 2.10 | +0.86 | 39.0% | 27.5 | 39.0% | -0.14 | — | — | 2.13 | — |
| — | — | 3.65 | — | +0.83 | 31.6% | 28 | 31.6% | -0.17 | — | — | 0.56 | — |
| — | — | 3.15 | — | +0.78 | 24.1% | 28.5 | 24.1% | -0.22 | — | — | 2.13 | — |
| — | — | 2.48 | — | +0.66 | 17.4% | 29 | 17.4% | -0.34 | — | — | 2.15 | — |
| — | — | 2.15 | — | +0.38 | 12.5% | 29.5 | 12.5% | -0.63 | — | — | 2.27 | — |
| — | — | 0.02 | — | +0.08 | 10.3% | 30 | 10.3% | -0.96 | 1.37 | 0.10 | 2.64 | — |
| — | — | 1.00 | — | +0.01 | 10.7% | 30.5 | 10.7% | -1.00 | — | — | 3.15 | — |
| — | — | 0.04 | — | +0.00 | 13.3% | 31 | 13.3% | -1.00 | — | — | 3.65 | — |
| — | — | 2.13 | — | +0.00 | 17.5% | 31.5 | 17.5% | -1.00 | 2.23 | 0.30 | 4.15 | — |
| — | — | 0.02 | — | +0.01 | 22.5% | 32 | 22.5% | -1.00 | 3.05 | 1.45 | 4.65 | — |
| — | — | 2.13 | — | +0.01 | 27.6% | 32.5 | 27.6% | -1.00 | 3.23 | 1.30 | 5.15 | — |
| — | — | 0.05 | — | +0.01 | 32.5% | 33 | 32.5% | -1.00 | 3.73 | 1.80 | 5.65 | — |
| — | — | 2.13 | — | +0.01 | 36.8% | 33.5 | 36.8% | -1.00 | 4.22 | 2.30 | 6.15 | — |
| — | — | 2.13 | — | +0.01 | 40.6% | 34 | 40.6% | -1.00 | 4.72 | 2.80 | 6.65 | — |
| — | — | 2.13 | — | +0.01 | 46.9% | 35 | 46.9% | -1.00 | 5.75 | 3.85 | 7.65 | — |
| — | — | 2.13 | — | +0.01 | 52.0% | 36 | 52.0% | -1.00 | 6.72 | 4.80 | 8.65 | — |
| — | — | 2.13 | — | +0.00 | 55.7% | 37 | 55.7% | -1.00 | 7.70 | 5.75 | 9.65 | — |
| — | — | 2.13 | — | +0.00 | 57.7% | 38 | 57.7% | -1.00 | 8.72 | 6.80 | 10.65 | — |
| — | — | 2.13 | — | +0.00 | 57.0% | 39 | 57.0% | -1.00 | 9.72 | 7.80 | 11.65 | — |
| — | — | 2.00 | — | +0.00 | 52.6% | 40 | 52.6% | -1.00 | 10.70 | 8.75 | 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.