Spot 30.87
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.95 | 14.25 | 13.60 | +1.00 | 70.0% | 17.5 | 70.0% | -0.00 | — | — | 0.38 | — |
| — | 10.30 | 11.80 | 11.05 | +1.00 | 67.8% | 20 | 67.8% | -0.00 | — | — | 0.04 | — |
| — | 8.30 | 9.80 | 9.05 | +1.00 | 65.3% | 22 | 65.3% | -0.00 | — | — | 0.39 | — |
| — | 7.80 | 9.30 | 8.55 | +1.00 | 65.0% | 22.5 | 65.0% | -0.00 | — | — | 0.02 | — |
| — | 7.20 | 8.85 | 8.03 | +1.00 | 64.5% | 23 | 64.5% | -0.00 | — | — | 0.03 | — |
| — | 6.20 | 7.80 | 7.00 | +0.99 | 62.8% | 24 | 62.8% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 5.50 | 6.55 | 6.03 | +0.98 | 59.5% | 25 | 59.5% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 4.60 | 5.80 | 5.20 | +0.97 | 55.5% | 26 | 55.5% | -0.03 | — | — | 0.06 | — |
| — | 3.75 | 4.50 | 4.12 | +0.94 | 51.4% | 27 | 51.4% | -0.06 | 0.06 | 0.01 | 0.10 | — |
| — | 3.10 | 4.05 | 3.58 | +0.92 | 49.7% | 27.5 | 49.7% | -0.08 | 0.09 | 0.05 | 0.13 | — |
| — | 2.77 | 3.50 | 3.13 | +0.89 | 48.3% | 28 | 48.3% | -0.11 | — | — | — | — |
| — | — | — | — | +0.80 | 46.3% | 29 | 46.3% | -0.20 | — | — | — | — |
| — | — | — | — | +0.74 | 45.8% | 29.5 | 45.8% | -0.27 | — | — | — | — |
| — | — | — | — | +0.66 | 45.6% | 30 | 45.6% | -0.34 | — | — | — | — |
| — | — | — | — | +0.58 | 45.6% | 30.5 | 45.6% | -0.42 | — | — | — | — |
| — | — | — | — | +0.50 | 45.7% | 31 | 45.7% | -0.50 | — | — | — | — |
| — | — | — | — | +0.42 | 46.1% | 31.5 | 46.1% | -0.58 | — | — | — | — |
| — | — | — | — | +0.35 | 46.6% | 32 | 46.6% | -0.65 | — | — | — | — |
| — | — | — | — | +0.28 | 47.1% | 32.5 | 47.1% | -0.72 | — | — | — | — |
| — | — | — | — | +0.23 | 47.7% | 33 | 47.7% | -0.78 | — | — | — | — |
| — | 0.18 | 0.33 | 0.26 | +0.18 | 48.2% | 33.5 | 48.2% | -0.83 | 2.85 | 2.49 | 3.20 | — |
| — | 0.17 | 0.22 | 0.20 | +0.14 | 48.7% | 34 | 48.7% | -0.87 | 3.29 | 2.98 | 3.60 | — |
| — | 0.09 | 0.27 | 0.18 | +0.11 | 49.0% | 34.5 | 49.0% | -0.90 | 3.77 | 3.35 | 4.20 | — |
| — | 0.06 | 0.12 | 0.09 | +0.08 | 49.2% | 35 | 49.2% | -0.92 | 4.17 | 3.90 | 4.45 | — |
| — | 0.01 | 0.19 | 0.10 | +0.06 | 49.4% | 35.5 | 49.4% | -0.95 | 4.65 | 4.20 | 5.10 | — |
| — | 0.01 | 0.09 | 0.05 | +0.04 | 49.5% | 36 | 49.5% | -0.97 | 5.17 | 4.80 | 5.55 | — |
| — | — | 0.11 | — | +0.03 | 49.4% | 36.5 | 49.4% | -0.98 | 5.67 | 5.20 | 6.15 | — |
| — | 0.02 | 0.20 | 0.11 | +0.02 | 49.1% | 37 | 49.1% | -0.99 | 6.17 | 5.55 | 6.80 | — |
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.