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 | 63.4% | 20 | — | — | — | — | 0.20 | — |
| — | 9.00 | 10.10 | 9.55 | — | — | 21 | — | — | — | — | 0.15 | — |
| — | 7.90 | 8.90 | 8.40 | — | — | 22 | — | — | — | — | 0.38 | — |
| — | 6.70 | 8.10 | 7.40 | — | — | 23 | — | — | — | — | 0.02 | — |
| — | 5.90 | 6.95 | 6.42 | — | — | 24 | 54.0% | -0.00 | — | — | 0.02 | — |
| — | 4.90 | 6.05 | 5.47 | +0.99 | 50.2% | 25 | 50.2% | -0.01 | — | — | 0.39 | — |
| — | 3.95 | 4.90 | 4.42 | +0.99 | 46.4% | 26 | 46.4% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 3.10 | 3.80 | 3.45 | +0.96 | 41.8% | 27 | 41.8% | -0.04 | 0.03 | 0.01 | 0.04 | — |
| — | — | — | — | — | — | 27.5 | — | — | — | — | — | — |
| — | 2.30 | 2.80 | 2.55 | +0.91 | 38.0% | 28 | 38.0% | -0.09 | 0.06 | 0.05 | 0.06 | — |
| — | — | — | — | — | — | 28.5 | — | — | — | — | — | — |
| — | 1.41 | 1.91 | 1.66 | +0.79 | 36.4% | 29 | 36.4% | -0.21 | 0.19 | 0.15 | 0.23 | — |
| — | 1.11 | 1.40 | 1.25 | +0.70 | 36.1% | 29.5 | 36.1% | -0.30 | 0.30 | 0.25 | 0.35 | — |
| — | 0.90 | 1.05 | 0.97 | +0.60 | 36.2% | 30 | 36.2% | -0.40 | 0.47 | 0.41 | 0.53 | — |
| — | 0.63 | 0.76 | 0.69 | +0.49 | 36.5% | 30.5 | 36.5% | -0.51 | 0.71 | 0.59 | 0.83 | — |
| — | 0.41 | 0.52 | 0.47 | +0.38 | 37.0% | 31 | 37.0% | -0.62 | 1.00 | 0.88 | 1.13 | — |
| — | 0.26 | 0.41 | 0.34 | +0.29 | 37.6% | 31.5 | 37.6% | -0.71 | 1.32 | 1.14 | 1.51 | — |
| — | 0.20 | 0.25 | 0.23 | +0.22 | 38.4% | 32 | 38.4% | -0.79 | 1.77 | 1.49 | 2.06 | — |
| — | 0.09 | 0.20 | 0.14 | +0.16 | 39.3% | 32.5 | 39.3% | -0.85 | 2.25 | 1.96 | 2.55 | — |
| — | 0.07 | 0.12 | 0.10 | +0.11 | 40.3% | 33 | 40.3% | -0.89 | 2.71 | 2.49 | 2.92 | — |
| — | 0.04 | 0.14 | 0.09 | +0.08 | 41.5% | 33.5 | 41.5% | -0.92 | 3.24 | 2.93 | 3.55 | — |
| — | 0.03 | 0.06 | 0.04 | +0.06 | 42.7% | 34 | 42.7% | -0.95 | 3.62 | 3.30 | 3.95 | — |
| — | — | 0.10 | — | +0.04 | 44.0% | 34.5 | 44.0% | -0.97 | 4.20 | 3.90 | 4.50 | — |
| — | — | 0.03 | — | +0.03 | 45.3% | 35 | 45.3% | -0.98 | 4.62 | 4.35 | 4.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 46.4% | 35.5 | 46.4% | -0.99 | 5.38 | 4.75 | 6.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 47.2% | 36 | 47.2% | -1.00 | 5.62 | 5.30 | 5.95 | — |
| — | — | 0.13 | — | +0.01 | 47.8% | 36.5 | 47.8% | -1.00 | 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.