Spot 30.47
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.95 | 11.10 | 10.53 | +1.00 | 74.3% | 20 | 74.3% | +0.00 | — | — | 0.04 | — |
| — | 9.05 | 10.10 | 9.57 | +1.00 | 69.4% | 21 | 69.4% | +0.00 | — | — | 0.32 | — |
| — | 8.05 | 9.20 | 8.62 | +1.00 | 64.6% | 22 | 64.6% | +0.00 | — | — | 0.20 | — |
| — | 7.55 | 8.45 | 8.00 | +1.00 | 62.4% | 22.5 | 62.4% | +0.00 | — | — | 0.20 | — |
| — | 6.95 | 8.10 | 7.53 | +1.00 | 60.3% | 23 | 60.3% | +0.00 | — | — | 0.15 | — |
| — | 6.00 | 7.20 | 6.60 | +1.00 | 56.5% | 24 | 56.5% | -0.00 | — | — | 0.38 | — |
| — | 5.00 | 6.10 | 5.55 | +1.00 | 53.4% | 25 | 53.4% | -0.00 | — | — | 0.01 | — |
| — | 4.05 | 4.90 | 4.47 | +1.00 | 50.7% | 26 | 50.7% | -0.00 | — | — | 0.05 | — |
| — | 3.05 | 4.00 | 3.52 | — | — | 27 | — | — | — | — | 0.06 | — |
| — | 2.58 | 3.50 | 3.04 | — | — | 27.5 | — | — | — | — | 0.03 | — |
| — | 2.06 | 2.65 | 2.35 | — | — | 28 | — | — | — | — | 0.02 | — |
| — | 1.19 | 1.62 | 1.41 | — | — | 29 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 0.74 | 1.28 | 1.01 | — | — | 29.5 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 0.63 | 0.70 | 0.67 | — | — | 30 | — | — | 0.17 | 0.14 | 0.20 | — |
| — | 0.34 | 0.40 | 0.37 | — | — | 30.5 | — | — | 0.39 | 0.31 | 0.47 | — |
| — | 0.11 | 0.21 | 0.16 | — | — | 31 | — | — | 0.72 | 0.60 | 0.85 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 31.5 | — | — | 1.21 | 1.00 | 1.41 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 32 | — | — | 1.62 | 1.44 | 1.81 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 32.5 | — | — | 2.13 | 1.91 | 2.36 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 33 | — | — | 2.48 | 2.35 | 2.62 | — |
| — | — | 0.03 | — | — | — | 33.5 | — | — | 3.17 | 2.90 | 3.45 | — |
| — | — | 0.01 | — | — | — | 34 | — | — | 3.70 | 3.35 | 4.05 | — |
| — | — | 0.03 | — | — | — | 34.5 | 49.0% | -1.00 | 4.22 | 3.85 | 4.60 | — |
| — | — | 0.01 | — | — | — | 35 | 47.2% | -1.00 | 4.70 | 4.40 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 46.3% | 35.5 | 46.3% | -1.00 | 5.30 | 4.90 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 46.1% | 36 | 46.1% | -1.00 | 5.80 | 5.40 | 6.20 | — |
| — | — | 0.13 | — | +0.00 | 46.2% | 36.5 | 46.2% | -1.00 | 6.30 | 5.90 | 6.70 | — |
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.