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 | |
| — | 10.45 | 11.50 | 10.97 | +1.00 | 65.5% | 20 | 65.5% | -0.00 | — | — | 0.20 | — |
| — | 9.45 | 10.50 | 9.97 | +1.00 | 67.3% | 21 | 67.3% | -0.00 | — | — | 0.20 | — |
| — | 8.45 | 9.50 | 8.97 | +1.00 | 64.0% | 22 | 64.0% | -0.00 | — | — | 0.05 | — |
| — | 7.45 | 8.50 | 7.97 | +1.00 | 58.5% | 23 | 58.5% | -0.00 | — | — | 0.38 | — |
| — | 6.50 | 7.55 | 7.03 | +1.00 | 52.2% | 24 | 52.2% | -0.00 | — | — | 0.04 | — |
| — | 5.45 | 6.50 | 5.97 | +1.00 | 46.1% | 25 | 46.1% | -0.00 | — | — | 0.13 | — |
| — | 4.35 | 5.50 | 4.92 | +1.00 | 40.3% | 26 | 40.3% | -0.00 | — | — | 0.14 | — |
| — | 3.40 | 4.25 | 3.83 | +0.99 | 35.7% | 27 | 35.7% | -0.01 | — | — | 0.05 | — |
| — | 3.00 | 3.85 | 3.42 | +0.98 | 34.3% | 27.5 | 34.3% | -0.02 | — | — | 0.01 | — |
| — | 2.39 | 2.91 | 2.65 | +0.96 | 33.4% | 28 | 33.4% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 2.05 | 2.58 | 2.31 | +0.93 | 33.1% | 28.5 | 33.1% | -0.07 | 0.09 | 0.01 | 0.16 | — |
| — | 1.50 | 2.17 | 1.83 | +0.86 | 33.2% | 29 | 33.2% | -0.13 | 0.12 | 0.09 | 0.16 | — |
| — | 1.08 | 1.64 | 1.36 | +0.77 | 33.6% | 29.5 | 33.6% | -0.22 | 0.22 | 0.18 | 0.26 | — |
| — | 0.90 | 1.05 | 0.97 | +0.66 | 34.1% | 30 | 34.1% | -0.34 | 0.38 | 0.35 | 0.41 | — |
| 344 | 0.62 | 0.84 | 0.73 | +0.53 | 34.7% | 30.5 | 34.7% | -0.47 | 0.58 | 0.51 | 0.65 | 159 |
| — | 0.43 | 0.53 | 0.48 | +0.41 | 35.3% | 31 | 35.3% | -0.59 | 0.83 | 0.68 | 0.99 | — |
| — | 0.25 | 0.43 | 0.34 | +0.30 | 36.1% | 31.5 | 36.1% | -0.70 | 1.11 | 0.92 | 1.31 | — |
| — | 0.16 | 0.23 | 0.20 | +0.21 | 36.9% | 32 | 36.9% | -0.79 | 1.56 | 1.42 | 1.70 | — |
| — | 0.10 | 0.14 | 0.12 | — | — | 32.5 | 38.0% | -0.86 | 1.96 | 1.72 | 2.19 | — |
| — | 0.07 | 0.10 | 0.09 | — | — | 33 | — | — | 2.36 | 2.12 | 2.60 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 33.5 | — | — | 2.87 | 2.59 | 3.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 41.9% | 34 | 41.9% | -0.96 | 3.17 | 2.65 | 3.70 | — |
| — | 0.02 | 0.10 | 0.06 | +0.03 | 43.5% | 34.5 | 43.5% | -0.98 | 3.67 | 3.20 | 4.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 45.2% | 35 | 45.2% | -0.98 | 4.17 | 3.65 | 4.70 | — |
| — | — | 0.02 | — | +0.02 | 47.1% | 35.5 | 47.1% | -0.99 | 4.65 | 4.15 | 5.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 49.2% | 36 | 49.2% | -1.00 | 5.12 | 4.70 | 5.55 | — |
| — | — | 0.40 | — | +0.01 | 51.4% | 36.5 | 51.4% | -1.00 | 5.60 | 5.05 | 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.