Spot 30.69
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.45 | 11.15 | 10.80 | +1.00 | 61.4% | 20 | 61.4% | +0.00 | — | — | 0.01 | — |
| — | 8.40 | 9.30 | 8.85 | +1.00 | 87.3% | 22 | 87.3% | +0.00 | — | — | 0.15 | — |
| — | 7.45 | 8.10 | 7.78 | +1.00 | 77.6% | 23 | 77.6% | +0.00 | — | — | 0.20 | — |
| — | 6.40 | 7.10 | 6.75 | — | — | 24 | — | — | — | — | 0.05 | — |
| — | 5.50 | 6.20 | 5.85 | — | — | 25 | 54.1% | +0.00 | — | — | 0.09 | — |
| — | 4.40 | 5.10 | 4.75 | +1.00 | 46.7% | 26 | 46.7% | +0.00 | — | — | 0.05 | — |
| — | 3.40 | 4.05 | 3.73 | +1.00 | 43.3% | 27 | 43.3% | -0.00 | — | — | 0.01 | — |
| — | 2.40 | 3.10 | 2.75 | +1.00 | 43.1% | 28 | 43.1% | -0.00 | — | — | 0.02 | — |
| — | 1.63 | 1.96 | 1.79 | +0.96 | 44.7% | 29 | 44.7% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.20 | 1.61 | 1.41 | +0.89 | 46.4% | 29.5 | 46.4% | -0.11 | 0.06 | 0.04 | 0.07 | — |
| — | 0.80 | 1.12 | 0.96 | +0.76 | 49.3% | 30 | 49.3% | -0.24 | 0.15 | 0.13 | 0.18 | — |
| — | 0.54 | 0.72 | 0.63 | +0.60 | 53.2% | 30.5 | 53.2% | -0.40 | 0.34 | 0.30 | 0.39 | — |
| — | 0.35 | 0.47 | 0.41 | +0.44 | 58.0% | 31 | 58.0% | -0.56 | 0.64 | 0.56 | 0.72 | — |
| — | 0.21 | 0.34 | 0.28 | +0.31 | 63.2% | 31.5 | 63.2% | -0.69 | 1.00 | 0.87 | 1.13 | — |
| — | 0.16 | 0.25 | 0.20 | +0.22 | 68.6% | 32 | 68.6% | -0.78 | 1.42 | 1.29 | 1.55 | — |
| — | 0.10 | 0.19 | 0.14 | +0.17 | 74.1% | 32.5 | 74.1% | -0.83 | 1.85 | 1.70 | 2.00 | — |
| — | 0.06 | 0.10 | 0.08 | +0.12 | 79.9% | 33 | 79.9% | -0.89 | 2.33 | 2.16 | 2.50 | — |
| — | 0.04 | 0.14 | 0.09 | +0.10 | 85.9% | 33.5 | — | — | 2.85 | 2.49 | 3.20 | — |
| — | 0.02 | 0.09 | 0.06 | — | — | 34 | — | — | 3.30 | 3.00 | 3.60 | — |
| — | 0.02 | 0.08 | 0.05 | — | — | 34.5 | — | — | 3.85 | 3.45 | 4.25 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 35 | — | — | 4.30 | 4.15 | 4.45 | — |
| — | 0.02 | 0.06 | 0.04 | — | — | 35.5 | — | — | 4.75 | 4.35 | 5.15 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 36 | — | — | 5.40 | 5.10 | 5.70 | — |
| — | — | 0.06 | — | — | — | 36.5 | — | — | 5.90 | 5.45 | 6.35 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 37 | — | — | 6.28 | 5.90 | 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.