Spot 30.88
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.55 | 11.80 | 11.18 | +1.00 | 65.3% | 20 | 65.3% | +0.00 | — | — | 0.01 | — |
| — | 8.55 | 9.80 | 9.18 | +1.00 | 65.2% | 22 | 65.2% | +0.00 | — | — | 0.08 | — |
| — | 7.60 | 8.80 | 8.20 | +1.00 | 60.4% | 23 | 60.4% | +0.00 | — | — | 0.02 | — |
| — | 6.50 | 7.80 | 7.15 | +1.00 | 55.7% | 24 | 55.7% | +0.00 | — | — | 0.05 | — |
| — | 5.55 | 6.75 | 6.15 | +1.00 | 52.3% | 25 | 52.3% | -0.00 | — | — | 0.05 | — |
| — | 4.55 | 5.75 | 5.15 | +1.00 | 50.3% | 26 | 50.3% | -0.00 | — | — | 0.04 | — |
| — | 3.65 | 4.75 | 4.20 | +1.00 | 49.5% | 27 | 49.5% | -0.00 | — | — | 0.01 | — |
| — | 2.63 | 3.20 | 2.92 | +0.99 | 49.7% | 28 | 49.7% | -0.01 | — | — | 0.01 | — |
| — | 1.65 | 2.60 | 2.12 | +0.93 | 49.9% | 29 | 49.9% | -0.07 | 0.09 | 0.03 | 0.15 | — |
| — | 1.04 | 2.02 | 1.53 | +0.86 | 50.1% | 29.5 | 50.1% | -0.15 | 0.10 | 0.07 | 0.12 | — |
| — | 1.05 | 1.31 | 1.18 | +0.75 | 50.3% | 30 | 50.3% | -0.25 | 0.20 | 0.16 | 0.25 | — |
| — | 0.70 | 0.88 | 0.79 | +0.62 | 51.0% | 30.5 | 51.0% | -0.38 | 0.35 | 0.30 | 0.40 | — |
| — | 0.45 | 0.61 | 0.53 | +0.49 | 52.1% | 31 | 52.1% | -0.52 | 0.61 | 0.48 | 0.74 | — |
| — | 0.32 | 0.40 | 0.36 | +0.36 | 53.8% | 31.5 | 53.8% | -0.64 | 0.93 | 0.85 | 1.01 | — |
| — | 0.20 | 0.26 | 0.23 | +0.26 | 55.9% | 32 | 55.9% | -0.74 | 1.31 | 1.15 | 1.48 | — |
| — | 0.09 | 0.24 | 0.17 | +0.18 | 58.5% | 32.5 | 58.5% | -0.83 | 1.75 | 1.56 | 1.94 | — |
| — | 0.09 | 0.13 | 0.11 | +0.13 | 61.4% | 33 | 61.4% | -0.88 | 2.28 | 2.05 | 2.51 | — |
| — | 0.04 | 0.10 | 0.07 | +0.09 | 64.8% | 33.5 | 64.8% | -0.91 | 2.87 | 2.48 | 3.25 | — |
| — | 0.04 | 0.06 | 0.05 | +0.07 | 68.6% | 34 | 68.6% | -0.93 | 3.22 | 2.99 | 3.45 | — |
| — | 0.02 | 0.05 | 0.04 | +0.05 | 72.6% | 34.5 | 72.6% | -0.95 | 3.70 | 3.00 | 4.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 76.4% | 35 | 76.4% | -0.96 | 4.15 | 3.90 | 4.40 | — |
| — | — | 0.10 | — | +0.03 | 79.5% | 35.5 | 79.5% | -0.97 | 4.78 | 4.10 | 5.45 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 81.3% | 36 | 81.3% | -0.98 | 5.12 | 4.90 | 5.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 81.4% | 36.5 | 81.4% | -0.99 | 5.78 | 5.10 | 6.45 | — |
| — | — | 0.05 | — | +0.01 | 79.9% | 37 | 79.9% | -1.00 | 6.22 | 5.50 | 6.95 | — |
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.