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 | |
| — | 12.40 | 14.70 | 13.55 | +1.00 | 61.1% | 17 | 61.1% | +0.00 | — | — | 0.05 | — |
| — | 11.40 | 13.70 | 12.55 | +1.00 | 62.9% | 18 | 62.9% | +0.00 | — | — | 0.75 | — |
| — | 10.40 | 12.70 | 11.55 | +1.00 | 62.7% | 19 | 62.7% | -0.00 | — | — | 0.75 | — |
| — | 9.80 | 11.90 | 10.85 | +1.00 | 61.2% | 20 | 61.2% | -0.00 | — | — | 0.75 | — |
| — | 8.80 | 10.30 | 9.55 | +1.00 | 59.1% | 21 | 59.1% | -0.00 | — | — | 0.75 | — |
| — | 7.80 | 9.30 | 8.55 | +1.00 | 56.6% | 22 | 56.6% | -0.00 | — | — | 0.75 | — |
| — | 6.80 | 8.30 | 7.55 | +1.00 | 54.0% | 23 | 54.0% | -0.00 | — | — | 0.95 | — |
| — | 5.80 | 7.40 | 6.60 | +1.00 | 51.6% | 24 | 51.6% | -0.00 | — | — | 0.05 | — |
| — | 5.30 | 6.90 | 6.10 | +0.99 | 49.2% | 25 | 49.2% | -0.01 | — | — | 0.40 | — |
| — | 4.00 | 5.20 | 4.60 | +0.98 | 46.8% | 26 | 46.8% | -0.02 | — | — | 0.75 | — |
| — | 2.90 | 4.30 | 3.60 | +0.96 | 44.1% | 27 | 44.1% | -0.04 | — | — | 0.15 | — |
| — | 2.00 | 3.20 | 2.60 | +0.91 | 41.3% | 28 | 41.3% | -0.09 | 0.07 | 0.05 | 0.10 | — |
| — | 1.75 | 1.90 | 1.82 | +0.80 | 38.8% | 29 | 38.8% | -0.19 | 0.20 | 0.15 | 0.25 | — |
| — | 1.00 | 1.20 | 1.10 | +0.63 | 37.4% | 30 | 37.4% | -0.37 | 0.45 | 0.40 | 0.50 | — |
| — | 0.50 | 0.65 | 0.57 | +0.43 | 37.2% | 31 | 37.2% | -0.58 | 0.97 | 0.90 | 1.05 | — |
| — | 0.20 | 0.30 | 0.25 | +0.24 | 37.9% | 32 | 37.9% | -0.76 | 1.70 | 1.60 | 1.80 | — |
| — | 0.10 | 0.15 | 0.12 | +0.12 | 38.9% | 33 | 38.9% | -0.88 | 2.48 | 2.35 | 2.60 | — |
| — | — | 0.15 | — | +0.06 | 39.8% | 34 | 39.8% | -0.95 | 3.35 | 3.00 | 3.70 | — |
| — | — | 0.10 | — | +0.02 | 40.4% | 35 | 40.4% | -0.99 | 4.20 | 3.90 | 4.50 | — |
| — | — | 0.05 | — | +0.01 | 41.0% | 36 | 41.0% | -1.00 | 5.85 | 4.90 | 6.80 | — |
| — | — | 0.10 | — | +0.00 | 41.4% | 37 | 41.4% | -1.00 | 6.55 | 6.00 | 7.10 | — |
| — | — | 0.10 | — | +0.00 | 42.0% | 38 | 42.0% | -1.00 | 7.55 | 6.80 | 8.30 | — |
| — | — | 0.05 | — | +0.00 | 42.6% | 39 | 42.6% | -1.00 | 8.45 | 8.00 | 8.90 | — |
| — | — | 0.05 | — | +0.00 | 43.3% | 40 | 43.3% | -1.00 | 9.55 | 8.80 | 10.30 | — |
| — | — | 0.95 | — | +0.00 | 44.0% | 41 | 44.0% | -1.00 | 10.55 | 9.80 | 11.30 | — |
| — | — | 0.20 | — | +0.00 | 44.8% | 42 | 44.8% | -1.00 | 11.80 | 10.90 | 12.70 | — |
| — | — | 0.25 | — | +0.00 | 45.6% | 43 | 45.6% | -1.00 | 12.50 | 12.00 | 13.00 | — |
| — | — | 0.05 | — | +0.00 | 46.4% | 44 | 46.4% | -1.00 | 13.60 | 12.40 | 14.80 | — |
| — | — | 0.05 | — | +0.00 | 47.3% | 45 | 47.3% | -1.00 | 14.60 | 13.40 | 15.80 | — |
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.