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 | |
| — | 12.70 | 14.50 | 13.60 | +1.00 | 62.6% | 17 | 62.6% | +0.00 | — | — | 0.05 | — |
| — | 11.90 | 13.50 | 12.70 | +1.00 | 62.9% | 18 | 62.9% | +0.00 | — | — | 0.75 | — |
| — | 11.00 | 12.70 | 11.85 | +1.00 | 61.5% | 19 | 61.5% | -0.00 | — | — | 0.75 | — |
| — | 10.00 | 11.40 | 10.70 | +1.00 | 59.3% | 20 | 59.3% | -0.00 | — | — | 0.75 | — |
| — | 9.00 | 10.50 | 9.75 | +1.00 | 56.7% | 21 | 56.7% | -0.00 | — | — | 0.75 | — |
| — | 7.60 | 9.50 | 8.55 | +1.00 | 54.0% | 22 | 54.0% | -0.00 | — | — | 0.75 | — |
| — | 7.00 | 9.20 | 8.10 | +1.00 | 51.4% | 23 | 51.4% | -0.00 | — | — | 0.75 | — |
| — | 6.00 | 8.30 | 7.15 | +1.00 | 48.9% | 24 | 48.9% | -0.00 | — | — | 0.05 | — |
| — | 5.00 | 6.50 | 5.75 | +0.99 | 46.4% | 25 | 46.4% | -0.01 | — | — | 0.05 | — |
| — | 4.00 | 5.30 | 4.65 | +0.98 | 43.7% | 26 | 43.7% | -0.02 | — | — | 0.05 | — |
| — | 3.10 | 4.00 | 3.55 | +0.95 | 40.9% | 27 | 40.9% | -0.05 | — | — | 0.20 | — |
| — | 2.15 | 3.60 | 2.88 | +0.88 | 38.5% | 28 | 38.5% | -0.12 | 0.12 | 0.10 | 0.15 | — |
| — | 1.45 | 1.60 | 1.52 | +0.75 | 37.1% | 29 | 37.1% | -0.25 | 0.28 | 0.25 | 0.30 | — |
| — | 0.80 | 1.00 | 0.90 | +0.56 | 36.9% | 30 | 36.9% | -0.44 | 0.65 | 0.60 | 0.70 | — |
| — | 0.40 | 0.50 | 0.45 | +0.36 | 37.5% | 31 | 37.5% | -0.64 | 1.23 | 1.15 | 1.30 | — |
| — | 0.15 | 0.30 | 0.23 | +0.20 | 38.4% | 32 | 38.4% | -0.80 | 2.00 | 1.80 | 2.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.10 | 39.1% | 33 | 39.1% | -0.90 | 2.95 | 2.80 | 3.10 | — |
| — | — | 0.15 | — | +0.05 | 39.7% | 34 | 39.7% | -0.96 | 3.65 | 3.20 | 4.10 | — |
| — | — | 0.10 | — | +0.02 | 40.1% | 35 | 40.1% | -0.99 | 4.65 | 4.20 | 5.10 | — |
| — | — | 0.10 | — | +0.01 | 40.5% | 36 | 40.5% | -1.00 | 5.35 | 4.60 | 6.10 | — |
| — | — | 0.10 | — | +0.00 | 40.9% | 37 | 40.9% | -1.00 | 6.25 | 5.40 | 7.10 | — |
| — | — | 0.30 | — | +0.00 | 41.4% | 38 | 41.4% | -1.00 | 7.65 | 7.20 | 8.10 | — |
| — | — | 0.05 | — | +0.00 | 41.9% | 39 | 41.9% | -1.00 | 8.30 | 7.60 | 9.00 | — |
| — | — | 0.05 | — | +0.00 | 42.4% | 40 | 42.4% | -1.00 | 9.20 | 8.40 | 10.00 | — |
| — | — | 0.05 | — | +0.00 | 43.0% | 41 | 43.0% | -1.00 | 10.30 | 9.60 | 11.00 | — |
| — | — | 0.30 | — | +0.00 | 43.6% | 42 | 43.6% | -1.00 | 12.00 | 11.60 | 12.40 | — |
| — | — | 0.25 | — | +0.00 | 44.2% | 43 | 44.2% | -1.00 | 12.50 | 12.00 | 13.00 | — |
| — | — | 0.05 | — | +0.00 | 44.8% | 44 | 44.8% | -1.00 | 13.30 | 12.60 | 14.00 | — |
| — | — | 0.05 | — | +0.00 | 45.4% | 45 | 45.4% | -1.00 | 14.50 | 13.60 | 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.