Spot 30.18
· 176 contratti su 4 scadenze
· fonte ibkr
· catturata 06/10 01:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.60 | 15.10 | 13.85 | +1.00 | 43.1% | 17 | 43.1% | -0.00 | — | — | 0.20 | — |
| — | 11.70 | 13.80 | 12.75 | +1.00 | 43.2% | 18 | 43.2% | -0.00 | — | — | 0.20 | — |
| — | 10.50 | 13.30 | 11.90 | +1.00 | 43.2% | 19 | 43.2% | -0.00 | — | — | 0.25 | — |
| — | 9.90 | 11.90 | 10.90 | +1.00 | 43.0% | 20 | 43.0% | -0.00 | — | — | 0.20 | — |
| — | 8.90 | 10.80 | 9.85 | +0.99 | 42.8% | 21 | 42.8% | -0.01 | — | — | 0.25 | — |
| — | 8.10 | 9.80 | 8.95 | +0.99 | 42.5% | 22 | 42.5% | -0.01 | — | — | 0.25 | — |
| — | 7.10 | 8.70 | 7.90 | +0.97 | 42.3% | 23 | 42.3% | -0.03 | — | — | 0.30 | — |
| — | 6.20 | 7.90 | 7.05 | +0.95 | 42.1% | 24 | 42.1% | -0.05 | 0.12 | 0.10 | 0.15 | — |
| 0 | 5.20 | 7.00 | 6.10 | +0.92 | 41.9% | 25 | 41.9% | -0.08 | 0.20 | 0.15 | 0.25 | — |
| — | 4.30 | 6.00 | 5.15 | +0.87 | 41.7% | 26 | 41.7% | -0.13 | 0.33 | 0.25 | 0.40 | — |
| — | 3.60 | 5.10 | 4.35 | +0.81 | 41.5% | 27 | 41.5% | -0.19 | 0.50 | 0.45 | 0.55 | — |
| — | 2.75 | 3.20 | 2.98 | +0.73 | 41.4% | 28 | 41.4% | -0.27 | 0.70 | 0.60 | 0.80 | — |
| — | 2.35 | 2.55 | 2.45 | +0.65 | 41.3% | 29 | 41.3% | -0.35 | 1.10 | 1.00 | 1.20 | — |
| — | 1.75 | 2.00 | 1.88 | +0.56 | 41.2% | 30 | 41.2% | -0.44 | 1.55 | 1.45 | 1.65 | — |
| — | 1.35 | 1.50 | 1.43 | +0.47 | 41.1% | 31 | 41.1% | -0.53 | 2.02 | 1.85 | 2.20 | — |
| — | 0.95 | 1.15 | 1.05 | +0.38 | 41.0% | 32 | 41.0% | -0.62 | 2.75 | 2.60 | 2.90 | — |
| — | 0.75 | 0.85 | 0.80 | +0.31 | 41.0% | 33 | 41.0% | -0.70 | 3.45 | 3.30 | 3.60 | — |
| — | 0.50 | 0.60 | 0.55 | +0.24 | 41.0% | 34 | 41.0% | -0.77 | 4.25 | 4.10 | 4.40 | — |
| — | 0.35 | 0.50 | 0.42 | +0.18 | 40.9% | 35 | 40.9% | -0.83 | 5.10 | 4.90 | 5.30 | — |
| — | 0.20 | 0.35 | 0.28 | +0.13 | 40.9% | 36 | 40.9% | -0.88 | 5.60 | 5.00 | 6.20 | — |
| — | 0.15 | 0.30 | 0.23 | +0.10 | 40.9% | 37 | 40.9% | -0.92 | 6.70 | 6.20 | 7.20 | — |
| — | 0.05 | 0.45 | 0.25 | +0.07 | 40.9% | 38 | 40.9% | -0.96 | 7.60 | 7.10 | 8.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.05 | 40.9% | 39 | 40.9% | -0.98 | 8.45 | 7.70 | 9.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 41.0% | 40 | 41.0% | -1.00 | 9.45 | 8.70 | 10.20 | — |
| — | — | 0.35 | — | +0.02 | 41.0% | 41 | 41.0% | -1.00 | 10.25 | 9.20 | 11.30 | — |
| — | — | 0.05 | — | +0.02 | 41.0% | 42 | 41.0% | -1.00 | 11.40 | 10.50 | 12.30 | — |
| — | — | 0.10 | — | +0.01 | 41.1% | 43 | 41.1% | -1.00 | 12.55 | 11.50 | 13.60 | — |
| — | — | 0.20 | — | +0.01 | 41.2% | 44 | 41.2% | -1.00 | 13.45 | 12.50 | 14.40 | — |
| — | — | 0.10 | — | +0.00 | 41.3% | 45 | 41.3% | -1.00 | 14.20 | 13.00 | 15.40 | — |
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.