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 | |
| — | 10.45 | 11.75 | 11.10 | +1.00 | 73.8% | 20 | 73.8% | -0.00 | — | — | 0.04 | — |
| — | 8.40 | 9.75 | 9.07 | +1.00 | 70.3% | 22 | 70.3% | -0.00 | — | — | 0.25 | — |
| — | 7.90 | 9.25 | 8.57 | +1.00 | 69.8% | 22.5 | 69.8% | -0.00 | — | — | 0.26 | — |
| — | 7.40 | 8.75 | 8.07 | +1.00 | 69.0% | 23 | 69.0% | -0.00 | — | — | 0.06 | — |
| — | 6.50 | 7.75 | 7.12 | +0.99 | 65.9% | 24 | 65.9% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 5.40 | 6.75 | 6.08 | +0.99 | 60.1% | 25 | 60.1% | -0.01 | — | — | 0.07 | — |
| — | 4.60 | 5.75 | 5.17 | +0.98 | 52.3% | 26 | 52.3% | -0.02 | — | — | 0.08 | — |
| — | 3.65 | 4.75 | 4.20 | +0.97 | 45.4% | 27 | 45.4% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| 42 | 3.00 | 4.20 | 3.60 | +0.95 | 43.3% | 27.5 | 43.3% | -0.05 | 0.03 | 0.01 | 0.05 | — |
| 153 | 2.73 | 3.55 | 3.14 | +0.93 | 42.0% | 28 | 42.0% | -0.07 | 0.07 | 0.06 | 0.08 | — |
| — | 1.74 | 2.55 | 2.15 | +0.84 | 41.3% | 29 | 41.3% | -0.16 | 0.17 | 0.15 | 0.20 | — |
| — | 1.62 | 1.83 | 1.73 | +0.76 | 41.4% | 29.5 | 41.4% | -0.23 | 0.29 | 0.22 | 0.36 | 35 |
| — | 1.32 | 1.48 | 1.40 | +0.69 | 41.6% | 30 | 41.6% | -0.31 | 0.43 | 0.37 | 0.50 | — |
| — | 1.00 | 1.21 | 1.10 | — | — | 30.5 | — | — | 0.64 | 0.57 | 0.71 | — |
| — | 0.77 | 0.92 | 0.84 | — | — | 31 | — | — | 0.82 | 0.65 | 1.00 | — |
| — | 0.55 | 0.71 | 0.63 | — | — | 31.5 | — | — | 1.20 | 1.10 | 1.29 | — |
| — | 0.46 | 0.55 | 0.51 | — | — | 32 | — | — | 1.52 | 1.42 | 1.62 | — |
| — | 0.27 | 0.40 | 0.34 | +0.27 | 44.7% | 32.5 | 44.7% | -0.74 | 1.90 | 1.82 | 1.97 | — |
| — | 0.20 | 0.28 | 0.24 | +0.21 | 45.6% | 33 | 45.6% | -0.80 | 2.30 | 2.04 | 2.56 | — |
| — | 0.13 | 0.30 | 0.21 | +0.16 | 46.6% | 33.5 | 46.6% | -0.84 | 2.85 | 2.45 | 3.25 | — |
| — | 0.06 | 0.22 | 0.14 | +0.12 | 47.8% | 34 | 47.8% | -0.88 | 3.14 | 2.73 | 3.55 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 34.5 | 49.1% | -0.91 | 3.75 | 3.40 | 4.10 | — |
| — | 0.06 | 0.10 | 0.08 | +0.08 | 50.5% | 35 | 50.5% | -0.93 | 4.45 | 4.05 | 4.85 | — |
| — | — | 0.35 | — | +0.06 | 52.0% | 35.5 | — | — | 4.58 | 4.10 | 5.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.05 | 53.5% | 36 | 53.5% | -0.96 | 5.17 | 4.55 | 5.80 | — |
| — | 0.02 | 0.09 | 0.06 | +0.04 | 55.0% | 36.5 | 55.0% | -0.97 | 5.53 | 4.95 | 6.10 | — |
| — | 0.01 | 0.08 | 0.04 | +0.03 | 56.4% | 37 | 56.4% | -0.98 | 6.03 | 5.40 | 6.65 | — |
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.