Spot 30.47
· 184 contratti su 4 scadenze
· fonte ibkr
· catturata 02/10 23:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.60 | 15.00 | 13.80 | +1.00 | 96.6% | 17 | 96.6% | -0.00 | — | — | 0.25 | — |
| — | 11.50 | 13.80 | 12.65 | +1.00 | 101.3% | 18 | 101.3% | -0.00 | — | — | 0.75 | — |
| — | 10.50 | 12.80 | 11.65 | +0.99 | 98.8% | 19 | 98.8% | -0.01 | — | — | 0.95 | — |
| — | 9.80 | 11.60 | 10.70 | +0.99 | 92.5% | 20 | 92.5% | -0.01 | — | — | 0.75 | — |
| — | 8.80 | 10.60 | 9.70 | +0.99 | 84.4% | 21 | 84.4% | -0.01 | — | — | 0.75 | — |
| — | 7.80 | 9.60 | 8.70 | — | — | 22 | — | — | — | — | 0.75 | — |
| — | 6.80 | 8.80 | 7.80 | +0.98 | 67.7% | 23 | — | — | — | — | 0.75 | — |
| — | 5.80 | 7.60 | 6.70 | — | — | 24 | — | — | — | — | 0.75 | — |
| — | 5.20 | 5.80 | 5.50 | +0.97 | 54.1% | 25 | 54.1% | -0.03 | — | — | 0.55 | — |
| — | 4.00 | 5.00 | 4.50 | +0.95 | 48.8% | 26 | 48.8% | -0.05 | — | — | 0.15 | — |
| — | 3.10 | 4.10 | 3.60 | +0.92 | 44.4% | 27 | 44.4% | -0.08 | — | — | 0.10 | — |
| — | 1.95 | 3.50 | 2.73 | +0.86 | 40.9% | 28 | 40.9% | -0.14 | 0.15 | 0.10 | 0.20 | — |
| — | 1.70 | 1.90 | 1.80 | +0.76 | 38.3% | 29 | 38.3% | -0.25 | 0.30 | 0.25 | 0.35 | — |
| — | 1.00 | 1.20 | 1.10 | +0.60 | 36.6% | 30 | 36.6% | -0.40 | 0.65 | 0.60 | 0.70 | — |
| — | 0.60 | 0.65 | 0.62 | +0.43 | 36.0% | 31 | 36.0% | -0.57 | 1.12 | 0.95 | 1.30 | — |
| — | 0.30 | 0.40 | 0.35 | +0.28 | 36.6% | 32 | 36.6% | -0.72 | 2.00 | 1.75 | 2.25 | — |
| — | 0.15 | 0.20 | 0.17 | +0.17 | 38.0% | 33 | 38.0% | -0.84 | 2.65 | 2.50 | 2.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.09 | 39.8% | 34 | 39.8% | -0.91 | 3.60 | 3.10 | 4.10 | — |
| — | 0.05 | 0.10 | 0.07 | +0.05 | 41.5% | 35 | 41.5% | -0.96 | 4.50 | 4.30 | 4.70 | — |
| — | — | 0.10 | — | +0.03 | 42.8% | 36 | 42.8% | -0.99 | 5.60 | 4.80 | 6.40 | — |
| — | — | 0.10 | — | +0.01 | 44.0% | 37 | 44.0% | -1.00 | 6.60 | 6.30 | 6.90 | — |
| — | — | 0.10 | — | +0.01 | 45.1% | 38 | 45.1% | -1.00 | 7.60 | 7.40 | 7.80 | — |
| — | — | 0.05 | — | +0.00 | 46.3% | 39 | 46.3% | -1.00 | 8.45 | 7.90 | 9.00 | — |
| — | — | 0.05 | — | — | — | 40 | — | — | 9.45 | 8.70 | 10.20 | — |
| — | — | 0.40 | — | — | — | 41 | — | — | 10.45 | 9.70 | 11.20 | — |
| — | — | 0.40 | — | +0.00 | 49.8% | 42 | 49.8% | -1.00 | 11.60 | 11.00 | 12.20 | — |
| — | — | 0.25 | — | +0.00 | 50.7% | 43 | 50.7% | -1.00 | 12.70 | 12.10 | 13.30 | — |
| — | — | 0.10 | — | +0.00 | 51.5% | 44 | 51.5% | -1.00 | 13.55 | 12.50 | 14.60 | — |
| — | — | 0.10 | — | +0.00 | 52.2% | 45 | 52.2% | -1.00 | 14.40 | 13.20 | 15.60 | — |
| — | — | 0.05 | — | +0.00 | 52.8% | 46 | 52.8% | -1.00 | 15.60 | 14.60 | 16.60 | — |
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.