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 | |
| — | 12.80 | 14.30 | 13.55 | +0.99 | 68.6% | 17 | 68.6% | -0.01 | — | — | 0.15 | — |
| — | 11.80 | 13.30 | 12.55 | +0.99 | 62.4% | 18 | 62.4% | -0.01 | — | — | 0.15 | — |
| — | 10.40 | 12.60 | 11.50 | +0.99 | 57.6% | 19 | 57.6% | -0.01 | — | — | 0.20 | — |
| — | 9.80 | 11.60 | 10.70 | +0.99 | 53.7% | 20 | 53.7% | -0.01 | — | — | 0.20 | — |
| — | 8.90 | 10.70 | 9.80 | +0.98 | 50.6% | 21 | 50.6% | -0.02 | — | — | 0.35 | — |
| — | 7.90 | 9.50 | 8.70 | +0.97 | 48.0% | 22 | 48.0% | -0.03 | — | — | 0.20 | — |
| — | 7.00 | 8.60 | 7.80 | +0.96 | 45.8% | 23 | 45.8% | -0.04 | — | — | 0.20 | — |
| — | 6.00 | 7.70 | 6.85 | +0.94 | 43.9% | 24 | 43.9% | -0.06 | — | — | 0.25 | — |
| — | 5.50 | 6.10 | 5.80 | +0.91 | 42.4% | 25 | 42.4% | -0.09 | 0.20 | 0.15 | 0.25 | — |
| — | 4.20 | 5.70 | 4.95 | +0.87 | 41.2% | 26 | 41.2% | -0.13 | 0.33 | 0.25 | 0.40 | — |
| — | 3.40 | 4.90 | 4.15 | +0.82 | 40.2% | 27 | 40.2% | -0.18 | 0.45 | 0.40 | 0.50 | — |
| — | 3.00 | 3.70 | 3.35 | +0.75 | 39.5% | 28 | 39.5% | -0.25 | 0.72 | 0.65 | 0.80 | — |
| — | 2.45 | 2.80 | 2.62 | +0.67 | 39.0% | 29 | 39.0% | -0.33 | 1.02 | 0.95 | 1.10 | — |
| — | 1.85 | 2.25 | 2.05 | +0.58 | 38.7% | 30 | 38.7% | -0.42 | 1.45 | 1.35 | 1.55 | — |
| — | 1.45 | 1.65 | 1.55 | +0.49 | 38.6% | 31 | 38.6% | -0.51 | 1.98 | 1.85 | 2.10 | — |
| — | 1.15 | 1.25 | 1.20 | +0.41 | 38.7% | 32 | 38.7% | -0.60 | 2.73 | 2.45 | 3.00 | — |
| — | 0.85 | 0.95 | 0.90 | +0.33 | 38.9% | 33 | 38.9% | -0.68 | 3.30 | 3.10 | 3.50 | — |
| — | 0.55 | 0.75 | 0.65 | +0.26 | 39.3% | 34 | 39.3% | -0.75 | 4.10 | 3.90 | 4.30 | — |
| — | 0.40 | 0.50 | 0.45 | +0.20 | 39.8% | 35 | 39.8% | -0.81 | 4.80 | 4.20 | 5.40 | — |
| — | 0.25 | 0.35 | 0.30 | +0.16 | 40.4% | 36 | 40.4% | -0.86 | 5.75 | 5.10 | 6.40 | — |
| — | 0.10 | 0.30 | 0.20 | +0.12 | 41.1% | 37 | 41.1% | -0.90 | 6.65 | 6.30 | 7.00 | — |
| — | 0.10 | 0.30 | 0.20 | +0.09 | 41.8% | 38 | 41.8% | -0.93 | 7.75 | 7.20 | 8.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.07 | 42.6% | 39 | 42.6% | -0.95 | 8.40 | 7.80 | 9.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.06 | 43.5% | 40 | 43.5% | -0.97 | 9.65 | 9.30 | 10.00 | — |
| — | — | 0.25 | — | +0.04 | 44.3% | 41 | 44.3% | -0.99 | 10.40 | 9.50 | 11.30 | — |
| — | — | 0.25 | — | +0.03 | 45.2% | 42 | 45.2% | -1.00 | 11.50 | 10.60 | 12.40 | — |
| — | — | 0.20 | — | +0.03 | 46.0% | 43 | 46.0% | -1.00 | 12.25 | 11.10 | 13.40 | — |
| — | — | 0.20 | — | +0.02 | 46.8% | 44 | 46.8% | -1.00 | 13.40 | 12.10 | 14.70 | — |
| — | — | 0.20 | — | +0.02 | 47.5% | 45 | 47.5% | -1.00 | 14.65 | 13.90 | 15.40 | — |
| — | — | 0.15 | — | +0.01 | 48.2% | 46 | 48.2% | -1.00 | 15.35 | 14.30 | 16.40 | — |
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.