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 | |
| — | 13.55 | 14.80 | 14.18 | +0.99 | 54.7% | 17.5 | 54.7% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 11.35 | 12.10 | 11.72 | +0.98 | 52.3% | 20 | 52.3% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 9.15 | 9.75 | 9.45 | +0.95 | 48.7% | 22.5 | 48.7% | -0.05 | 0.23 | 0.14 | 0.33 | 2,035 |
| 371 | 6.90 | 7.50 | 7.20 | +0.90 | 45.4% | 25 | 45.4% | -0.10 | 0.41 | 0.34 | 0.49 | — |
| — | 4.95 | 5.40 | 5.17 | +0.81 | 42.8% | 27.5 | 42.8% | -0.19 | 0.91 | 0.84 | 0.98 | — |
| — | 2.83 | 3.05 | 2.94 | +0.63 | 40.8% | 30.8 | 40.8% | -0.37 | 2.03 | 1.95 | 2.11 | — |
| — | 2.54 | 2.81 | 2.67 | +0.61 | 40.7% | 31.2 | 40.7% | -0.40 | 2.25 | 2.20 | 2.30 | — |
| — | 2.44 | 2.76 | 2.60 | +0.58 | 40.6% | 31.6 | 40.6% | -0.42 | 2.48 | 2.32 | 2.63 | — |
| — | 2.17 | 2.36 | 2.27 | +0.56 | 40.5% | 32 | 40.5% | -0.45 | 2.74 | 2.59 | 2.89 | — |
| — | 2.08 | 2.20 | 2.14 | +0.53 | 40.4% | 32.4 | 40.4% | -0.47 | 2.84 | 2.73 | 2.95 | — |
| — | 1.90 | 2.03 | 1.97 | +0.51 | 40.3% | 32.8 | 40.3% | -0.50 | 3.06 | 2.91 | 3.20 | — |
| — | 1.62 | 1.90 | 1.76 | +0.48 | 40.3% | 33.2 | 40.3% | -0.53 | 3.30 | 3.15 | 3.45 | — |
| — | 1.56 | 1.88 | 1.72 | +0.46 | 40.2% | 33.6 | 40.2% | -0.55 | 3.60 | 3.50 | 3.70 | — |
| — | 1.48 | 1.59 | 1.53 | +0.44 | 40.2% | 34 | 40.2% | -0.58 | 3.80 | 3.60 | 4.00 | — |
| — | 1.25 | 1.48 | 1.36 | +0.41 | 40.2% | 34.4 | 40.2% | -0.60 | 4.05 | 3.85 | 4.25 | — |
| — | 1.23 | 1.31 | 1.27 | +0.39 | 40.2% | 34.8 | 40.2% | -0.63 | 4.35 | 4.15 | 4.55 | — |
| — | 1.15 | 1.26 | 1.21 | +0.37 | 40.2% | 35.2 | 40.2% | -0.65 | 4.72 | 4.60 | 4.85 | — |
| — | 1.00 | 1.12 | 1.06 | +0.34 | 40.3% | 35.6 | 40.3% | -0.67 | 4.92 | 4.65 | 5.20 | — |
| — | 0.81 | 0.95 | 0.88 | +0.30 | 40.4% | 36.4 | 40.4% | -0.72 | 5.50 | 5.25 | 5.75 | — |
| — | 0.68 | 0.84 | 0.76 | +0.28 | 40.4% | 36.8 | 40.4% | -0.74 | 5.88 | 5.60 | 6.15 | — |
| — | 0.59 | 0.86 | 0.72 | +0.24 | 40.6% | 37.6 | 40.6% | -0.78 | 6.47 | 6.20 | 6.75 | — |
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.