Spot 30.42
· 184 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.25 | 13.65 | 12.95 | +1.00 | 77.2% | 17.5 | 77.2% | +0.00 | — | — | 0.01 | — |
| — | 9.75 | 10.55 | 10.15 | +1.00 | 69.5% | 20 | 69.5% | +0.00 | — | — | 0.01 | — |
| — | 8.70 | 9.60 | 9.15 | +1.00 | 64.7% | 21 | 64.7% | +0.00 | — | — | 0.32 | — |
| — | 7.80 | 9.00 | 8.40 | +1.00 | 60.1% | 22 | 60.1% | +0.00 | — | — | 0.01 | — |
| — | 7.40 | 8.25 | 7.83 | +1.00 | 57.9% | 22.5 | 57.9% | +0.00 | — | — | 0.02 | — |
| — | 6.95 | 7.60 | 7.28 | +1.00 | 55.9% | 23 | 55.9% | +0.00 | — | — | 0.01 | — |
| — | 6.05 | 6.70 | 6.38 | +1.00 | 52.3% | 24 | 52.3% | -0.00 | — | — | 0.01 | — |
| — | 4.75 | 6.15 | 5.45 | +1.00 | 49.3% | 25 | 49.3% | -0.00 | — | — | 0.01 | — |
| — | 3.75 | 4.65 | 4.20 | +1.00 | 46.9% | 26 | 46.9% | -0.00 | — | — | 0.05 | — |
| — | 3.05 | 3.70 | 3.38 | +1.00 | 44.8% | 27 | 44.8% | -0.00 | — | — | 0.05 | — |
| — | 2.73 | 3.20 | 2.96 | +0.99 | 43.6% | 27.5 | 43.6% | -0.01 | — | — | 0.04 | — |
| — | 2.14 | 2.67 | 2.40 | +0.97 | 42.4% | 28 | 42.4% | -0.03 | — | — | 0.05 | — |
| — | 1.30 | 1.68 | 1.49 | +0.88 | 40.0% | 29 | 40.0% | -0.12 | 0.07 | 0.05 | 0.08 | — |
| — | 0.96 | 1.31 | 1.14 | +0.78 | 39.1% | 29.5 | 39.1% | -0.22 | 0.17 | 0.13 | 0.20 | — |
| — | 0.70 | 0.80 | 0.75 | +0.64 | 38.8% | 30 | 38.8% | -0.36 | 0.31 | 0.29 | 0.33 | — |
| — | 0.44 | 0.51 | 0.47 | +0.49 | 39.1% | 30.5 | 39.1% | -0.51 | 0.54 | 0.48 | 0.59 | — |
| — | 0.25 | 0.30 | 0.28 | +0.33 | 40.0% | 31 | 40.0% | -0.67 | 0.86 | 0.76 | 0.96 | — |
| — | 0.13 | 0.19 | 0.16 | +0.22 | 41.6% | 31.5 | 41.6% | -0.79 | 1.24 | 0.97 | 1.50 | — |
| — | 0.07 | 0.11 | 0.09 | +0.14 | 43.5% | 32 | 43.5% | -0.87 | 1.75 | 1.57 | 1.92 | — |
| — | 0.05 | 0.06 | 0.06 | +0.09 | 45.7% | 32.5 | 45.7% | -0.91 | 2.12 | 1.97 | 2.28 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 47.8% | 33 | 47.8% | -0.95 | 2.66 | 2.46 | 2.86 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 49.3% | 33.5 | 49.3% | -0.97 | 3.27 | 2.95 | 3.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 50.1% | 34 | 50.1% | -0.99 | 3.77 | 3.35 | 4.20 | — |
| — | — | 0.03 | — | +0.01 | 50.0% | 34.5 | 50.0% | -1.00 | 3.95 | 3.30 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 49.3% | 35 | 49.3% | -1.00 | 4.80 | 4.35 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 48.1% | 35.5 | 48.1% | -1.00 | 5.30 | 4.85 | 5.75 | — |
| — | — | 0.03 | — | +0.00 | 47.0% | 36 | 47.0% | -1.00 | 5.78 | 5.40 | 6.15 | — |
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.