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 | |
| — | 10.35 | 11.10 | 10.72 | — | — | 20 | — | — | — | — | 0.04 | — |
| — | 8.35 | 9.15 | 8.75 | — | — | 22 | — | — | — | — | 0.02 | — |
| — | 7.85 | 8.60 | 8.22 | — | — | 22.5 | 55.8% | -0.00 | — | — | 0.06 | — |
| — | 7.45 | 8.10 | 7.78 | +1.00 | 53.6% | 23 | 53.6% | -0.00 | — | — | 0.06 | — |
| — | 6.35 | 7.15 | 6.75 | +1.00 | 50.0% | 24 | 50.0% | -0.00 | — | — | 0.05 | — |
| — | 5.35 | 6.15 | 5.75 | +1.00 | 47.0% | 25 | 47.0% | -0.00 | — | — | 0.03 | — |
| — | 4.30 | 5.15 | 4.72 | +0.99 | 44.3% | 26 | 44.3% | -0.01 | — | — | 0.07 | — |
| — | 3.55 | 4.15 | 3.85 | +0.98 | 42.0% | 27 | 42.0% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 3.05 | 3.70 | 3.38 | +0.96 | 41.0% | 27.5 | 41.0% | -0.04 | 0.04 | 0.01 | 0.06 | — |
| — | 2.55 | 3.15 | 2.85 | +0.93 | 40.2% | 28 | 40.2% | -0.06 | 0.04 | 0.01 | 0.08 | — |
| — | 1.81 | 2.29 | 2.05 | +0.84 | 39.8% | 29 | 39.8% | -0.16 | 0.15 | 0.12 | 0.18 | — |
| — | 1.45 | 1.75 | 1.60 | +0.76 | 40.1% | 29.5 | 40.1% | -0.24 | 0.28 | 0.25 | 0.32 | — |
| — | 1.13 | 1.40 | 1.26 | +0.67 | 40.8% | 30 | 40.8% | -0.33 | 0.45 | 0.40 | 0.49 | — |
| — | 0.88 | 1.11 | 0.99 | +0.57 | 41.7% | 30.5 | 41.7% | -0.43 | 0.66 | 0.61 | 0.70 | — |
| — | 0.72 | 0.85 | 0.79 | +0.47 | 42.8% | 31 | 42.8% | -0.53 | 0.94 | 0.85 | 1.02 | — |
| — | 0.53 | 0.62 | 0.57 | +0.38 | 44.0% | 31.5 | 44.0% | -0.62 | 1.25 | 1.15 | 1.34 | — |
| — | 0.40 | 0.43 | 0.41 | +0.31 | 45.2% | 32 | 45.2% | -0.70 | 1.62 | 1.51 | 1.73 | — |
| — | 0.26 | 0.41 | 0.34 | +0.24 | 46.4% | 32.5 | 46.4% | -0.76 | 2.00 | 1.86 | 2.13 | — |
| — | 0.18 | 0.28 | 0.23 | +0.18 | 47.5% | 33 | 47.5% | -0.83 | 2.44 | 2.27 | 2.62 | — |
| — | 0.14 | 0.31 | 0.23 | +0.14 | 48.7% | 33.5 | 48.7% | -0.86 | 2.85 | 2.56 | 3.15 | — |
| — | 0.09 | 0.15 | 0.12 | +0.11 | 49.8% | 34 | 49.8% | -0.90 | 3.38 | 3.10 | 3.65 | — |
| — | 0.01 | 0.20 | 0.10 | +0.08 | 50.9% | 34.5 | 50.9% | -0.92 | 3.77 | 3.50 | 4.05 | — |
| — | 0.06 | 0.12 | 0.09 | +0.06 | 52.0% | 35 | 52.0% | -0.94 | 4.30 | 4.15 | 4.45 | — |
| — | 0.01 | 0.27 | 0.14 | +0.05 | 53.0% | 35.5 | 53.0% | -0.96 | 4.75 | 4.45 | 5.05 | — |
| — | 0.01 | 0.09 | 0.05 | +0.04 | 53.8% | 36 | 53.8% | -0.97 | 5.25 | 4.85 | 5.65 | — |
| — | — | 0.28 | — | +0.02 | 54.4% | 36.5 | 54.4% | -0.98 | 5.83 | 5.50 | 6.15 | — |
| — | 0.01 | 0.28 | 0.14 | +0.02 | 54.8% | 37 | 54.8% | -0.99 | 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.