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 | |
| — | 9.80 | 11.25 | 10.53 | +1.00 | 62.7% | 20 | 62.7% | -0.00 | — | — | 0.27 | — |
| — | 8.80 | 10.00 | 9.40 | +1.00 | 64.5% | 21 | 64.5% | -0.00 | — | — | 0.27 | — |
| — | 7.70 | 8.70 | 8.20 | +1.00 | 61.9% | 22 | 61.9% | -0.00 | — | — | 0.38 | — |
| — | 6.75 | 7.80 | 7.28 | +1.00 | 57.3% | 23 | 57.3% | -0.00 | — | — | 0.39 | — |
| — | 5.70 | 6.90 | 6.30 | +1.00 | 52.2% | 24 | 52.2% | -0.00 | — | — | 0.04 | — |
| — | 4.75 | 6.00 | 5.38 | +0.99 | 47.3% | 25 | 47.3% | -0.01 | — | — | 0.05 | — |
| — | 3.85 | 5.20 | 4.53 | +0.98 | 42.9% | 26 | 42.9% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 2.82 | 4.15 | 3.48 | +0.96 | 39.5% | 27 | 39.5% | -0.04 | 0.03 | 0.01 | 0.04 | — |
| — | 2.05 | 2.81 | 2.43 | +0.91 | 37.2% | 28 | 37.2% | -0.09 | 0.07 | 0.06 | 0.08 | — |
| — | 1.51 | 1.80 | 1.66 | +0.79 | 36.0% | 29 | 36.0% | -0.20 | 0.23 | 0.23 | 0.24 | — |
| — | 0.95 | 1.42 | 1.19 | +0.71 | 35.8% | 29.5 | 35.8% | -0.30 | 0.38 | 0.33 | 0.42 | — |
| — | 0.96 | 1.07 | 1.01 | +0.61 | 35.8% | 30 | 35.8% | -0.40 | 0.55 | 0.50 | 0.59 | — |
| — | 0.69 | 0.80 | 0.74 | +0.50 | 35.9% | 30.5 | 35.9% | -0.50 | 0.80 | 0.72 | 0.87 | — |
| — | 0.49 | 0.73 | 0.61 | +0.40 | 36.1% | 31 | 36.1% | -0.61 | 1.09 | 1.00 | 1.18 | — |
| — | 0.31 | 0.41 | 0.36 | +0.31 | 36.4% | 31.5 | 36.4% | -0.70 | 1.40 | 1.22 | 1.58 | — |
| — | 0.20 | 0.27 | 0.23 | +0.23 | 36.7% | 32 | 36.7% | -0.77 | 1.90 | 1.66 | 2.14 | — |
| — | 0.15 | 0.30 | 0.23 | +0.17 | 37.1% | 32.5 | 37.1% | -0.84 | — | — | — | — |
| — | — | — | — | +0.12 | 37.7% | 33 | 37.7% | -0.89 | — | — | — | — |
| — | 0.06 | 0.09 | 0.07 | +0.08 | 38.3% | 33.5 | 38.3% | -0.93 | 3.38 | 3.00 | 3.75 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 39.0% | 34 | 39.0% | -0.95 | 3.60 | 2.95 | 4.25 | — |
| — | 0.02 | 0.07 | 0.04 | +0.04 | 39.7% | 34.5 | 39.7% | -0.97 | 4.22 | 3.95 | 4.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 40.6% | 35 | 40.6% | -0.99 | 4.78 | 4.30 | 5.25 | — |
| — | — | 0.04 | — | +0.02 | 41.6% | 35.5 | 41.6% | -0.99 | 5.33 | 4.75 | 5.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 42.7% | 36 | 42.7% | -1.00 | 5.85 | 5.45 | 6.25 | — |
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.