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 | |
| — | 11.90 | 14.00 | 12.95 | +1.00 | 65.6% | 17 | 65.6% | +0.00 | — | — | 0.05 | — |
| — | 10.90 | 13.00 | 11.95 | +1.00 | 64.4% | 18 | 64.4% | +0.00 | — | — | 0.75 | — |
| — | 10.10 | 11.60 | 10.85 | +1.00 | 62.4% | 19 | 62.4% | +0.00 | — | — | 0.75 | — |
| — | 9.10 | 10.50 | 9.80 | +1.00 | 60.0% | 20 | 60.0% | -0.00 | — | — | 0.75 | — |
| — | 8.10 | 9.50 | 8.80 | +1.00 | 57.6% | 21 | 57.6% | -0.00 | — | — | 0.75 | — |
| — | 7.10 | 8.50 | 7.80 | +1.00 | 55.1% | 22 | 55.1% | -0.00 | — | — | 0.75 | — |
| — | 6.10 | 7.50 | 6.80 | +1.00 | 52.8% | 23 | 52.8% | -0.00 | — | — | 0.75 | — |
| — | 5.60 | 6.60 | 6.10 | +1.00 | 50.6% | 24 | 50.6% | -0.00 | — | — | 0.05 | — |
| — | 4.30 | 5.60 | 4.95 | +1.00 | 48.3% | 25 | 48.3% | -0.00 | — | — | 0.55 | — |
| — | 3.30 | 4.60 | 3.95 | +0.99 | 45.8% | 26 | 45.8% | -0.01 | — | — | 0.75 | — |
| — | 2.30 | 3.60 | 2.95 | +0.96 | 42.5% | 27 | 42.5% | -0.04 | — | — | 0.60 | — |
| — | 1.60 | 2.60 | 2.10 | +0.90 | 39.1% | 28 | 39.1% | -0.11 | 0.10 | 0.05 | 0.15 | — |
| — | 1.25 | 1.45 | 1.35 | +0.75 | 37.0% | 29 | 37.0% | -0.25 | 0.15 | 0.05 | 0.25 | — |
| — | 0.65 | 0.75 | 0.70 | +0.52 | 37.0% | 30 | 37.0% | -0.48 | 0.57 | 0.50 | 0.65 | — |
| — | 0.30 | 0.40 | 0.35 | +0.30 | 38.3% | 31 | 38.3% | -0.70 | 1.18 | 1.05 | 1.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.15 | 39.9% | 32 | 39.9% | -0.85 | 2.05 | 1.90 | 2.20 | — |
| — | — | 0.10 | — | +0.07 | 41.1% | 33 | 41.1% | -0.94 | 2.90 | 2.60 | 3.20 | — |
| — | — | 0.10 | — | +0.02 | 41.8% | 34 | 41.8% | -0.98 | 4.05 | 3.50 | 4.60 | — |
| — | — | 0.20 | — | +0.01 | 42.2% | 35 | 42.2% | -1.00 | 5.20 | 4.70 | 5.70 | — |
| — | — | 0.05 | — | +0.00 | 42.6% | 36 | 42.6% | -1.00 | 6.10 | 5.50 | 6.70 | — |
| — | — | 0.10 | — | +0.00 | 43.1% | 37 | 43.1% | -1.00 | 6.90 | 6.50 | 7.30 | — |
| — | — | 0.15 | — | +0.00 | 43.6% | 38 | 43.6% | -1.00 | 8.15 | 7.40 | 8.90 | — |
| — | — | 0.05 | — | +0.00 | 44.3% | 39 | 44.3% | -1.00 | 9.15 | 8.40 | 9.90 | — |
| — | — | 0.05 | — | +0.00 | 45.0% | 40 | 45.0% | -1.00 | 10.15 | 9.40 | 10.90 | — |
| — | — | 0.75 | — | +0.00 | 45.7% | 41 | 45.7% | -1.00 | 11.15 | 10.10 | 12.20 | — |
| — | — | 0.50 | — | +0.00 | 46.6% | 42 | 46.6% | -1.00 | 11.95 | 10.90 | 13.00 | — |
| — | — | 0.25 | — | +0.00 | 47.4% | 43 | 47.4% | -1.00 | 12.95 | 11.90 | 14.00 | — |
| — | — | 0.30 | — | +0.00 | 48.3% | 44 | 48.3% | -1.00 | 13.65 | 13.20 | 14.10 | — |
| — | — | 0.05 | — | +0.00 | 49.3% | 45 | 49.3% | -1.00 | 14.90 | 14.50 | 15.30 | — |
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.