Spot 31.32
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.15 | 11.95 | 11.55 | +1.00 | 71.8% | 20 | 71.8% | -0.00 | — | — | 0.10 | — |
| — | 8.00 | 8.95 | 8.47 | +1.00 | 67.5% | 23 | 67.5% | -0.00 | — | — | 0.26 | — |
| — | 7.20 | 7.95 | 7.58 | +1.00 | 61.7% | 24 | 61.7% | -0.00 | — | — | 0.26 | — |
| — | 6.25 | 7.10 | 6.67 | +1.00 | 55.7% | 25 | 55.7% | -0.00 | — | — | 0.06 | — |
| — | 5.30 | 5.95 | 5.62 | +1.00 | 50.0% | 26 | — | — | — | — | 0.06 | — |
| — | 4.25 | 5.15 | 4.70 | — | — | 27 | 45.2% | -0.01 | — | — | 0.04 | — |
| — | 3.30 | 3.55 | 3.42 | — | — | 28 | — | — | — | — | 0.03 | — |
| — | 2.27 | 2.76 | 2.52 | — | — | 29 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 1.45 | 1.77 | 1.61 | — | — | 30 | — | — | 0.14 | 0.13 | 0.16 | — |
| — | 1.07 | 1.17 | 1.12 | — | — | 30.5 | — | — | 0.27 | 0.24 | 0.30 | — |
| — | 0.77 | 0.81 | 0.79 | — | — | 31 | — | — | 0.46 | 0.42 | 0.50 | — |
| — | 0.50 | 0.56 | 0.53 | — | — | 31.5 | — | — | 0.66 | 0.64 | 0.68 | — |
| — | 0.30 | 0.35 | 0.33 | — | — | 32 | — | — | 0.95 | 0.90 | 1.01 | — |
| — | 0.18 | 0.23 | 0.20 | — | — | 32.5 | — | — | 1.33 | 1.28 | 1.39 | — |
| — | 0.10 | 0.13 | 0.12 | — | — | 33 | — | — | 1.71 | 1.60 | 1.81 | — |
| — | 0.05 | 0.09 | 0.07 | — | — | 33.5 | — | — | 2.17 | 2.06 | 2.28 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 34 | 37.1% | -0.85 | 2.61 | 2.46 | 2.76 | — |
| — | — | 0.08 | — | +0.11 | 38.7% | 34.5 | 38.7% | -0.90 | 3.17 | 3.10 | 3.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.08 | 40.1% | 35 | 40.1% | -0.93 | 3.60 | 3.45 | 3.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.06 | 41.5% | 35.5 | 41.5% | -0.95 | 4.17 | 3.85 | 4.50 | — |
| — | — | 0.08 | — | +0.05 | 42.7% | 36 | 42.7% | -0.96 | 4.65 | 4.40 | 4.90 | — |
| — | — | 0.10 | — | +0.04 | 43.8% | 36.5 | 43.8% | -0.97 | 5.15 | 4.75 | 5.55 | — |
| — | — | 0.11 | — | +0.03 | 45.0% | 37 | 45.0% | -0.98 | 5.40 | 4.95 | 5.85 | — |
| — | — | 0.26 | — | +0.03 | 46.2% | 37.5 | 46.2% | -0.98 | 6.00 | 5.45 | 6.55 | — |
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.