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 | |
| — | 9.90 | 11.30 | 10.60 | +0.94 | 46.6% | 20 | 46.6% | -0.06 | 0.25 | 0.15 | 0.35 | — |
| — | 7.30 | 8.60 | 7.95 | +0.87 | 43.3% | 23 | 43.3% | -0.13 | 0.60 | 0.45 | 0.75 | — |
| — | — | — | — | +0.84 | 42.1% | 24 | 42.1% | -0.16 | — | — | — | — |
| — | 6.30 | 6.70 | 6.50 | +0.81 | 41.2% | 25 | 41.2% | -0.19 | 0.93 | 0.85 | 1.00 | — |
| — | — | — | — | +0.77 | 40.3% | 26 | 40.3% | -0.23 | — | — | — | — |
| — | — | — | — | +0.73 | 39.7% | 27 | 39.7% | -0.28 | — | — | — | — |
| — | 4.10 | 4.90 | 4.50 | +0.68 | 39.1% | 28 | 39.1% | -0.32 | 1.75 | 1.50 | 2.00 | — |
| — | — | — | — | +0.63 | 38.8% | 29 | 38.8% | -0.37 | — | — | — | 0 |
| — | 3.30 | 3.50 | 3.40 | +0.58 | 38.5% | 30 | 38.5% | -0.43 | 2.75 | 2.60 | 2.90 | — |
| — | — | — | — | +0.53 | 38.3% | 31 | 38.3% | -0.48 | — | — | — | — |
| — | — | — | — | +0.48 | 38.2% | 32 | 38.2% | -0.53 | — | — | — | — |
| — | 2.05 | 2.30 | 2.17 | +0.43 | 38.2% | 33 | 38.2% | -0.58 | 4.50 | 4.30 | 4.70 | — |
| — | — | — | — | +0.39 | 38.3% | 34 | 38.3% | -0.63 | — | — | — | — |
| — | 1.45 | 1.75 | 1.60 | +0.35 | 38.3% | 35 | 38.3% | -0.68 | 6.05 | 5.70 | 6.40 | — |
| — | — | — | — | +0.31 | 38.4% | 36 | 38.4% | -0.72 | — | — | — | — |
| — | 0.85 | 1.25 | 1.05 | +0.27 | 38.5% | 37 | 38.5% | -0.76 | 7.65 | 7.30 | 8.00 | — |
| — | 0.70 | 0.95 | 0.82 | +0.21 | 38.6% | 39 | 38.6% | -0.83 | 9.45 | 8.80 | 10.10 | — |
| — | 0.60 | 0.80 | 0.70 | +0.18 | 38.7% | 40 | 38.7% | -0.87 | 10.30 | 9.60 | 11.00 | — |
| — | 0.45 | 0.65 | 0.55 | +0.16 | 38.7% | 41 | 38.7% | -0.90 | 11.25 | 10.60 | 11.90 | — |
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.