Spot 30.53
· 178 contratti su 4 scadenze
· fonte ibkr
· catturata 07/10 04:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 12.50 | 14.70 | 13.60 | +1.00 | 44.4% | 17 | 44.4% | -0.00 | — | — | 0.20 | 2 |
| — | 11.70 | 13.70 | 12.70 | — | — | 18 | 44.5% | -0.00 | — | — | 0.20 | — |
| — | 10.50 | 12.70 | 11.60 | +1.00 | 44.0% | 19 | — | — | — | — | 0.20 | — |
| — | 9.80 | 11.40 | 10.60 | — | — | 20 | 43.3% | -0.00 | — | — | 0.20 | — |
| — | 8.90 | 10.40 | 9.65 | +1.00 | 42.6% | 21 | — | — | — | — | 0.20 | — |
| — | 7.90 | 9.40 | 8.65 | +0.99 | 41.9% | 22 | — | — | — | — | 0.20 | — |
| — | 6.90 | 8.40 | 7.65 | +0.98 | 41.3% | 23 | — | — | — | — | 0.30 | — |
| — | 5.90 | 7.40 | 6.65 | — | — | 24 | 40.9% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 5.70 | 6.50 | 6.10 | — | — | 25 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 4.80 | 5.50 | 5.15 | +0.89 | 40.4% | 26 | 40.4% | -0.11 | 0.25 | 0.20 | 0.30 | — |
| — | 3.90 | 4.60 | 4.25 | +0.84 | 40.3% | 27 | 40.3% | -0.16 | 0.40 | 0.35 | 0.45 | — |
| — | 3.20 | 3.60 | 3.40 | — | — | 28 | — | — | 0.65 | 0.60 | 0.70 | — |
| — | 2.55 | 2.85 | 2.70 | +0.68 | 40.4% | 29 | — | — | 0.97 | 0.90 | 1.05 | — |
| — | 1.95 | 2.20 | 2.08 | +0.59 | 40.5% | 30 | 40.5% | -0.41 | 1.35 | 1.30 | 1.40 | — |
| — | 1.50 | 1.70 | 1.60 | — | — | 31 | 39.4% | -0.50 | 1.95 | 1.75 | 2.15 | — |
| — | 1.05 | 1.30 | 1.18 | — | — | 32 | 40.7% | -0.59 | 2.50 | 2.35 | 2.65 | — |
| — | 0.80 | 0.95 | 0.88 | +0.33 | 40.9% | 33 | 40.9% | -0.68 | 3.15 | 3.00 | 3.30 | — |
| — | 0.55 | 0.75 | 0.65 | +0.26 | 41.0% | 34 | 41.0% | -0.75 | 3.95 | 3.80 | 4.10 | — |
| — | 0.40 | 0.55 | 0.47 | +0.20 | 41.1% | 35 | 41.1% | -0.81 | 4.65 | 4.40 | 4.90 | — |
| — | 0.30 | 0.40 | 0.35 | +0.15 | 41.2% | 36 | 41.2% | -0.86 | 5.80 | 5.10 | 6.50 | — |
| — | 0.10 | 0.55 | 0.33 | +0.11 | 41.3% | 37 | 41.3% | -0.91 | 6.65 | 6.10 | 7.20 | — |
| — | 0.15 | 0.40 | 0.28 | +0.08 | 41.3% | 38 | 41.3% | -0.94 | 7.60 | 7.00 | 8.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.06 | 41.3% | 39 | 41.3% | -0.97 | 8.55 | 8.00 | 9.10 | — |
| — | 0.05 | 0.20 | 0.12 | +0.04 | 41.3% | 40 | 41.3% | -0.99 | 9.50 | 8.70 | 10.30 | — |
| — | — | 0.25 | — | +0.03 | 41.2% | 41 | 41.2% | -1.00 | 10.50 | 9.70 | 11.30 | — |
| — | — | 0.25 | — | +0.02 | 41.2% | 42 | 41.2% | -1.00 | 11.45 | 10.40 | 12.50 | — |
| — | — | 0.10 | — | +0.01 | 41.2% | 43 | 41.2% | -1.00 | 12.50 | 11.40 | 13.60 | — |
| — | — | 0.25 | — | +0.01 | 41.2% | 44 | 41.2% | -1.00 | 13.40 | 12.70 | 14.10 | — |
| — | — | 0.25 | — | +0.00 | 41.2% | 45 | 41.2% | -1.00 | 14.50 | 13.40 | 15.60 | — |
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.