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 | |
| — | 11.05 | 12.20 | 11.62 | +1.00 | 58.8% | 20 | 58.8% | -0.00 | — | — | 0.26 | — |
| — | 8.30 | 9.20 | 8.75 | +0.99 | 67.8% | 23 | 67.8% | -0.01 | — | — | 0.26 | — |
| — | 7.20 | 8.20 | 7.70 | +0.99 | 61.3% | 24 | 61.3% | -0.01 | — | — | 0.27 | — |
| 0 | 6.30 | 7.00 | 6.65 | +0.99 | 54.4% | 25 | 54.4% | -0.01 | — | — | 0.27 | 13 |
| 0 | 5.30 | 6.00 | 5.65 | +0.98 | 48.0% | 26 | — | — | — | — | 0.28 | — |
| — | 4.30 | 4.95 | 4.62 | — | — | 27 | — | — | — | — | 0.04 | — |
| — | 3.35 | 3.90 | 3.62 | +0.96 | 38.9% | 28 | 38.9% | -0.04 | 0.06 | 0.04 | 0.08 | — |
| — | 2.35 | 2.92 | 2.63 | +0.91 | 36.5% | 29 | 36.5% | -0.09 | 0.14 | 0.10 | 0.17 | — |
| — | 1.66 | 2.05 | 1.85 | +0.83 | 35.1% | 30 | 35.1% | -0.17 | 0.36 | 0.28 | 0.45 | — |
| — | 1.31 | 1.67 | 1.49 | +0.77 | 34.8% | 30.5 | 34.8% | -0.23 | 0.54 | 0.43 | 0.65 | — |
| — | 1.05 | 1.13 | 1.09 | +0.69 | 34.6% | 31 | 34.6% | -0.31 | 0.65 | 0.61 | 0.69 | — |
| — | 0.73 | 0.87 | 0.80 | +0.61 | 34.5% | 31.5 | 34.5% | -0.39 | 0.88 | 0.82 | 0.94 | — |
| — | 0.53 | 0.66 | 0.59 | +0.52 | 34.5% | 32 | 34.5% | -0.48 | 1.18 | 1.09 | 1.26 | — |
| — | 0.32 | 0.48 | 0.40 | +0.43 | 34.7% | 32.5 | 34.7% | -0.57 | 1.50 | 1.37 | 1.62 | — |
| — | 0.15 | 0.41 | 0.28 | +0.35 | 34.9% | 33 | 34.9% | -0.65 | 1.88 | 1.76 | 2.00 | — |
| — | 0.16 | 0.29 | 0.23 | +0.28 | 35.3% | 33.5 | 35.3% | -0.73 | 2.25 | 2.02 | 2.49 | — |
| — | 0.13 | 0.20 | 0.17 | +0.22 | 35.7% | 34 | 35.7% | -0.79 | 2.62 | 2.30 | 2.94 | — |
| — | 0.08 | 0.15 | 0.12 | +0.17 | 36.2% | 34.5 | 36.2% | -0.84 | 3.10 | 2.79 | 3.40 | — |
| — | 0.06 | 0.08 | 0.07 | +0.13 | 36.7% | 35 | 36.7% | -0.88 | 3.62 | 3.45 | 3.80 | — |
| — | 0.01 | 0.06 | 0.04 | +0.10 | 37.3% | 35.5 | 37.3% | -0.91 | 4.03 | 3.75 | 4.30 | — |
| — | — | 0.10 | — | +0.07 | 37.9% | 36 | 37.9% | -0.94 | 4.53 | 4.30 | 4.75 | — |
| — | 0.01 | 0.13 | 0.07 | +0.05 | 38.5% | 36.5 | 38.5% | -0.96 | 5.15 | 4.75 | 5.55 | — |
| — | — | 0.13 | — | +0.04 | 39.1% | 37 | 39.1% | -0.97 | 5.33 | 4.90 | 5.75 | — |
| — | — | 0.28 | — | +0.03 | 39.7% | 37.5 | 39.7% | -0.98 | 5.92 | 5.40 | 6.45 | — |
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.