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 | |
| — | 12.80 | 15.40 | 14.10 | +0.99 | 71.1% | 17 | 71.1% | -0.01 | — | — | 0.20 | — |
| — | 11.80 | 14.40 | 13.10 | — | — | 18 | — | — | — | — | 0.20 | — |
| — | 10.80 | 13.40 | 12.10 | — | — | 19 | — | — | — | — | 0.20 | — |
| — | 10.00 | 12.50 | 11.25 | — | — | 20 | 55.8% | -0.01 | — | — | 0.20 | — |
| — | 9.00 | 11.00 | 10.00 | — | — | 21 | 52.3% | -0.02 | — | — | 0.05 | — |
| — | 8.10 | 10.00 | 9.05 | +0.97 | 49.3% | 22 | 49.3% | -0.03 | — | — | 0.20 | — |
| — | 7.10 | 9.10 | 8.10 | +0.96 | 46.8% | 23 | — | — | — | — | 0.20 | — |
| — | 6.10 | 8.20 | 7.15 | — | — | 24 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 5.30 | 6.00 | 5.65 | — | — | 25 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 4.40 | 6.40 | 5.40 | — | — | 26 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 3.70 | 5.30 | 4.50 | — | — | 27 | — | — | 0.50 | 0.40 | 0.60 | — |
| — | 3.00 | 4.40 | 3.70 | — | — | 28 | — | — | 0.78 | 0.65 | 0.90 | — |
| — | 2.40 | 2.85 | 2.62 | — | — | 29 | 39.2% | -0.33 | 1.05 | 0.95 | 1.15 | — |
| — | 1.85 | 2.25 | 2.05 | +0.58 | 38.8% | 30 | 38.8% | -0.42 | 1.45 | 1.35 | 1.55 | — |
| — | 1.50 | 1.75 | 1.62 | +0.49 | 38.7% | 31 | 38.7% | -0.51 | 2.02 | 1.90 | 2.15 | — |
| — | 1.10 | 1.40 | 1.25 | +0.41 | 38.7% | 32 | 38.7% | -0.60 | 2.58 | 2.40 | 2.75 | — |
| — | 0.85 | 1.00 | 0.93 | +0.33 | 39.0% | 33 | 39.0% | -0.68 | 3.35 | 3.10 | 3.60 | — |
| — | 0.55 | 0.80 | 0.68 | +0.26 | 39.3% | 34 | 39.3% | -0.75 | 4.15 | 3.90 | 4.40 | — |
| — | 0.40 | 0.50 | 0.45 | +0.20 | 39.8% | 35 | 39.8% | -0.81 | 5.00 | 4.70 | 5.30 | — |
| — | 0.30 | 0.35 | 0.33 | +0.16 | 40.4% | 36 | 40.4% | -0.86 | 5.45 | 4.70 | 6.20 | — |
| — | 0.15 | 0.40 | 0.28 | +0.12 | 41.1% | 37 | 41.1% | -0.90 | 6.65 | 6.20 | 7.10 | — |
| — | 0.10 | 0.35 | 0.23 | +0.09 | 41.8% | 38 | 41.8% | -0.93 | 7.20 | 6.40 | 8.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.07 | 42.6% | 39 | 42.6% | -0.95 | 8.15 | 7.20 | 9.10 | — |
| — | 0.10 | 0.15 | 0.12 | +0.06 | 43.4% | 40 | 43.4% | -0.97 | 9.40 | 8.50 | 10.30 | — |
| — | — | 0.25 | — | +0.04 | 44.2% | 41 | 44.2% | -0.99 | 10.20 | 9.20 | 11.20 | — |
| — | — | 0.25 | — | +0.03 | 45.0% | 42 | 45.0% | -1.00 | 11.20 | 10.10 | 12.30 | — |
| — | — | 0.20 | — | +0.03 | 45.8% | 43 | 45.8% | -1.00 | 12.65 | 10.80 | 14.50 | — |
| — | — | 0.25 | — | +0.02 | 46.5% | 44 | 46.5% | -1.00 | 13.10 | 11.70 | 14.50 | — |
| — | — | 0.25 | — | +0.02 | 47.2% | 45 | 47.2% | -1.00 | 14.00 | 12.70 | 15.30 | — |
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.