Spot 30.04
· 184 contratti su 4 scadenze
· fonte ibkr
· catturata 09/10 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.80 | 13.80 | 12.80 | +1.00 | 45.8% | 17 | 45.8% | -0.00 | — | — | 0.25 | — |
| — | 10.70 | 13.30 | 12.00 | +1.00 | 45.0% | 18 | 45.0% | -0.00 | — | — | 0.20 | — |
| — | 10.10 | 11.90 | 11.00 | +1.00 | 44.2% | 19 | 44.2% | -0.00 | — | — | 0.20 | — |
| — | 9.20 | 10.80 | 10.00 | +1.00 | 43.6% | 20 | 43.6% | -0.00 | — | — | 0.20 | — |
| — | 8.30 | 9.80 | 9.05 | +0.99 | 43.0% | 21 | 43.0% | -0.01 | — | — | 0.20 | — |
| — | 7.30 | 8.80 | 8.05 | +0.99 | 42.6% | 22 | 42.6% | -0.01 | — | — | 0.20 | — |
| — | 6.30 | 7.80 | 7.05 | +0.97 | 42.2% | 23 | 42.2% | -0.03 | — | — | 0.30 | — |
| — | 5.40 | 6.80 | 6.10 | +0.95 | 42.0% | 24 | 42.0% | -0.05 | 0.20 | 0.05 | 0.35 | — |
| — | 4.60 | 5.80 | 5.20 | +0.92 | 41.8% | 25 | 41.8% | -0.08 | 0.23 | 0.15 | 0.30 | — |
| — | 4.40 | 4.90 | 4.65 | +0.87 | 41.6% | 26 | 41.6% | -0.13 | 0.33 | 0.25 | 0.40 | — |
| — | 3.60 | 3.90 | 3.75 | +0.80 | 41.5% | 27 | 41.5% | -0.20 | 0.47 | 0.40 | 0.55 | — |
| — | 2.90 | 3.20 | 3.05 | +0.73 | 41.4% | 28 | 41.4% | -0.28 | 0.75 | 0.65 | 0.85 | — |
| — | 2.25 | 2.50 | 2.38 | +0.64 | 41.3% | 29 | 41.3% | -0.37 | 0.95 | 0.70 | 1.20 | — |
| — | 1.75 | 1.90 | 1.82 | +0.54 | 41.3% | 30 | 41.3% | -0.46 | 1.43 | 1.20 | 1.65 | — |
| — | 1.25 | 1.50 | 1.38 | +0.45 | 41.3% | 31 | 41.3% | -0.55 | 2.00 | 1.80 | 2.20 | — |
| — | 0.95 | 1.15 | 1.05 | +0.37 | 41.3% | 32 | 41.3% | -0.64 | 2.77 | 2.65 | 2.90 | — |
| — | 0.70 | 0.85 | 0.78 | +0.29 | 41.3% | 33 | 41.3% | -0.72 | 3.50 | 3.30 | 3.70 | — |
| — | 0.45 | 0.65 | 0.55 | +0.22 | 41.3% | 34 | 41.3% | -0.79 | 4.20 | 3.90 | 4.50 | — |
| — | 0.35 | 0.45 | 0.40 | +0.16 | 41.3% | 35 | 41.3% | -0.85 | 5.20 | 5.00 | 5.40 | — |
| — | 0.20 | 0.45 | 0.33 | +0.12 | 41.3% | 36 | 41.3% | -0.90 | 5.90 | 5.60 | 6.20 | — |
| — | 0.05 | 0.45 | 0.25 | +0.09 | 41.3% | 37 | 41.3% | -0.94 | 7.30 | 6.60 | 8.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.06 | 41.4% | 38 | 41.4% | -0.96 | 8.25 | 7.50 | 9.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.04 | 41.4% | 39 | 41.4% | -0.99 | 9.10 | 8.50 | 9.70 | — |
| — | — | 0.20 | — | +0.03 | 41.5% | 40 | 41.5% | -1.00 | 9.95 | 9.30 | 10.60 | — |
| — | — | 0.30 | — | +0.02 | 41.6% | 41 | 41.6% | -1.00 | 11.30 | 10.30 | 12.30 | — |
| — | — | 0.30 | — | +0.01 | 41.7% | 42 | 41.7% | -1.00 | 12.30 | 11.10 | 13.50 | — |
| — | — | 0.30 | — | +0.01 | 41.9% | 43 | 41.9% | -1.00 | 13.35 | 12.10 | 14.60 | — |
| — | — | 0.15 | — | +0.01 | 42.0% | 44 | 42.0% | -1.00 | 14.25 | 12.80 | 15.70 | — |
| — | — | 0.25 | — | +0.00 | 42.2% | 45 | 42.2% | -1.00 | 15.30 | 14.30 | 16.30 | — |
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.