Spot 30.43
· 180 contratti su 4 scadenze
· fonte ibkr
· catturata 02/10 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.90 | 15.30 | 14.10 | +1.00 | 97.9% | 17 | 97.9% | -0.00 | — | — | 0.15 | — |
| — | 12.00 | 14.30 | 13.15 | +1.00 | 103.8% | 18 | 103.8% | -0.00 | — | — | 1.40 | — |
| — | 10.90 | 13.30 | 12.10 | +0.99 | 101.7% | 19 | 101.7% | -0.01 | — | — | 1.50 | — |
| — | 9.00 | 12.30 | 10.65 | +0.99 | 95.2% | 20 | 95.2% | -0.01 | — | — | 1.20 | — |
| — | 9.00 | 11.30 | 10.15 | +0.99 | 86.6% | 21 | 86.6% | -0.01 | — | — | 1.20 | — |
| — | 7.00 | 10.30 | 8.65 | +0.99 | 77.4% | 22 | 77.4% | -0.01 | — | — | 0.30 | — |
| — | 7.00 | 9.30 | 8.15 | +0.98 | 68.5% | 23 | 68.5% | -0.02 | — | — | 0.30 | — |
| — | 5.90 | 8.30 | 7.10 | +0.98 | 60.7% | 24 | 60.7% | -0.02 | — | — | 0.20 | — |
| — | 4.90 | 6.00 | 5.45 | +0.97 | 53.9% | 25 | 53.9% | -0.03 | — | — | 0.05 | — |
| — | 4.00 | 6.10 | 5.05 | +0.95 | 48.3% | 26 | 48.3% | -0.05 | — | — | 0.10 | — |
| — | 3.10 | 5.40 | 4.25 | +0.92 | 43.9% | 27 | 43.9% | -0.08 | 0.10 | 0.05 | 0.15 | — |
| — | 2.20 | 2.90 | 2.55 | +0.86 | 40.7% | 28 | 40.7% | -0.14 | 0.15 | 0.10 | 0.20 | — |
| — | 1.80 | 1.85 | 1.82 | +0.76 | 38.6% | 29 | 38.6% | -0.25 | 0.35 | 0.30 | 0.40 | — |
| — | 1.05 | 1.25 | 1.15 | +0.60 | 37.5% | 30 | 37.5% | -0.40 | 0.65 | 0.60 | 0.70 | — |
| — | 0.60 | 0.75 | 0.68 | +0.43 | 37.3% | 31 | 37.3% | -0.57 | 1.15 | 1.05 | 1.25 | — |
| — | 0.35 | 0.50 | 0.42 | +0.28 | 37.8% | 32 | 37.8% | -0.72 | 1.95 | 1.70 | 2.20 | — |
| — | 0.20 | 0.25 | 0.23 | +0.17 | 38.7% | 33 | 38.7% | -0.84 | 2.70 | 2.55 | 2.85 | — |
| — | 0.10 | 0.20 | 0.15 | +0.09 | 39.6% | 34 | 39.6% | -0.91 | 3.75 | 3.40 | 4.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.05 | 40.6% | 35 | 40.6% | -0.96 | 4.55 | 4.10 | 5.00 | — |
| — | — | 0.10 | — | +0.03 | 41.7% | 36 | 41.7% | -0.99 | 6.10 | 5.30 | 6.90 | — |
| — | — | 0.10 | — | +0.01 | 42.9% | 37 | 42.9% | -1.00 | 6.55 | 5.10 | 8.00 | — |
| — | — | 0.10 | — | +0.01 | 44.3% | 38 | 44.3% | -1.00 | 7.60 | 7.20 | 8.00 | — |
| — | — | 0.05 | — | +0.00 | 45.6% | 39 | 45.6% | -1.00 | 8.60 | 7.40 | 9.80 | — |
| — | — | 0.05 | — | +0.00 | 46.9% | 40 | 46.9% | -1.00 | 9.05 | 8.10 | 10.00 | — |
| — | — | 1.00 | — | +0.00 | 48.1% | 41 | 48.1% | -1.00 | 10.50 | 9.40 | 11.60 | — |
| — | — | 0.40 | — | +0.00 | 49.2% | 42 | 49.2% | -1.00 | 11.40 | 10.50 | 12.30 | — |
| — | — | 0.20 | — | +0.00 | 50.2% | 43 | 50.2% | -1.00 | 12.30 | 11.50 | 13.10 | — |
| — | — | 0.05 | — | +0.00 | 51.0% | 44 | 51.0% | -1.00 | 12.95 | 11.70 | 14.20 | — |
| — | — | 0.10 | — | +0.00 | 51.6% | 45 | 51.6% | -1.00 | 14.10 | 13.20 | 15.00 | — |
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.