Spot 30.55
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.40 | 11.30 | 10.85 | +1.00 | 77.7% | 20 | 77.7% | +0.00 | — | — | 0.04 | — |
| — | 9.30 | 10.10 | 9.70 | +1.00 | 72.5% | 21 | 72.5% | +0.00 | — | — | 0.32 | — |
| — | 8.40 | 9.20 | 8.80 | +1.00 | 67.5% | 22 | 67.5% | +0.00 | — | — | 0.34 | — |
| — | 7.95 | 8.70 | 8.32 | — | — | 22.5 | — | — | — | — | 0.16 | — |
| — | 7.50 | 8.15 | 7.83 | — | — | 23 | — | — | — | — | 0.36 | — |
| — | 6.50 | 7.25 | 6.88 | — | — | 24 | — | — | — | — | 0.01 | — |
| — | 5.40 | 6.45 | 5.92 | +1.00 | 55.3% | 25 | 55.3% | +0.00 | — | — | 0.01 | — |
| — | 4.30 | 4.85 | 4.58 | +1.00 | 52.3% | 26 | 52.3% | +0.00 | — | — | 0.19 | — |
| — | 3.45 | 3.95 | 3.70 | +1.00 | 49.7% | 27 | 49.7% | -0.00 | — | — | 0.38 | — |
| — | 3.00 | 3.55 | 3.27 | +1.00 | 48.7% | 27.5 | 48.7% | -0.00 | — | — | 0.01 | — |
| — | 2.40 | 2.89 | 2.65 | +1.00 | 47.8% | 28 | 47.8% | -0.00 | — | — | 0.01 | — |
| — | 0.82 | 1.95 | 1.39 | +0.99 | 44.9% | 29 | 44.9% | -0.01 | — | — | 0.02 | — |
| — | 0.94 | 1.74 | 1.34 | +0.95 | 42.4% | 29.5 | 42.4% | -0.05 | — | — | 0.06 | — |
| — | 0.54 | 0.69 | 0.61 | +0.81 | 40.7% | 30 | 40.7% | -0.19 | 0.06 | 0.04 | 0.07 | — |
| — | 0.29 | 0.33 | 0.31 | +0.55 | 41.6% | 30.5 | 41.6% | -0.45 | 0.22 | 0.15 | 0.29 | — |
| — | 0.09 | 0.13 | 0.11 | +0.28 | 44.8% | 31 | 44.8% | -0.72 | 0.54 | 0.44 | 0.63 | — |
| — | 0.04 | 0.08 | 0.06 | +0.13 | 50.6% | 31.5 | 50.6% | -0.87 | 0.99 | 0.79 | 1.19 | — |
| — | 0.02 | 0.04 | 0.03 | +0.07 | 57.9% | 32 | 57.9% | -0.94 | 1.40 | 1.24 | 1.56 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 61.5% | 32.5 | 61.5% | -0.97 | 1.96 | 1.73 | 2.19 | — |
| — | — | 0.01 | — | +0.01 | 58.3% | 33 | 58.3% | -1.00 | 2.41 | 2.24 | 2.58 | — |
| — | — | 0.02 | — | +0.00 | 52.1% | 33.5 | 52.1% | -1.00 | 2.81 | 2.57 | 3.05 | — |
| — | — | 0.01 | — | +0.00 | 47.5% | 34 | — | — | 3.30 | 3.05 | 3.55 | — |
| — | — | 0.03 | — | — | — | 34.5 | 45.8% | -1.00 | 3.55 | 3.05 | 4.05 | — |
| — | — | 0.01 | — | — | — | 35 | 45.5% | -1.00 | 4.33 | 4.05 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 45.7% | 35.5 | 45.7% | -1.00 | 4.85 | 4.60 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 46.1% | 36 | 46.1% | -1.00 | 5.20 | 4.80 | 5.60 | — |
| — | — | 0.23 | — | +0.00 | 46.6% | 36.5 | 46.6% | -1.00 | 5.67 | 5.25 | 6.10 | — |
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.