Spot 31.99
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.45 | 8.65 | 8.05 | +1.00 | 86.3% | 24 | 86.3% | -0.00 | — | — | 0.26 | — |
| — | 6.45 | 7.65 | 7.05 | +1.00 | 79.1% | 25 | 79.1% | -0.00 | — | — | 0.26 | — |
| — | 5.50 | 6.65 | 6.08 | +1.00 | 72.7% | 26 | 72.7% | -0.00 | — | — | 0.26 | — |
| — | 4.45 | 5.65 | 5.05 | — | — | 27 | 68.1% | -0.00 | — | — | 0.01 | — |
| — | 3.60 | 4.60 | 4.10 | — | — | 28 | 65.6% | -0.00 | — | — | 0.01 | — |
| — | 2.57 | 3.20 | 2.88 | +0.98 | 64.3% | 29 | 64.3% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.10 | 3.05 | 2.58 | +0.96 | 63.7% | 29.5 | 63.7% | -0.04 | — | — | 0.09 | — |
| — | 1.65 | 2.40 | 2.02 | +0.92 | 63.2% | 30 | 63.2% | -0.08 | 0.05 | 0.02 | 0.08 | — |
| — | 1.24 | 1.87 | 1.55 | +0.85 | 62.9% | 30.5 | 62.9% | -0.15 | 0.11 | 0.01 | 0.21 | — |
| — | 0.88 | 1.51 | 1.20 | +0.76 | 63.1% | 31 | 63.1% | -0.24 | 0.18 | 0.15 | 0.22 | — |
| — | 0.57 | 1.02 | 0.80 | +0.64 | 64.2% | 31.5 | 64.2% | -0.36 | 0.32 | 0.20 | 0.43 | — |
| — | 0.46 | 0.66 | 0.56 | +0.51 | 65.9% | 32 | 65.9% | -0.49 | 0.60 | 0.45 | 0.76 | — |
| — | 0.26 | 0.45 | 0.35 | +0.39 | 68.2% | 32.5 | 68.2% | -0.61 | 0.96 | 0.75 | 1.17 | — |
| — | 0.18 | 0.31 | 0.24 | +0.28 | 70.7% | 33 | 70.7% | -0.72 | 1.23 | 1.12 | 1.34 | — |
| — | 0.15 | 0.20 | 0.17 | +0.21 | 73.5% | 33.5 | 73.5% | -0.80 | 1.75 | 1.60 | 1.89 | — |
| — | 0.10 | 0.15 | 0.12 | +0.15 | 76.3% | 34 | 76.3% | -0.86 | 2.08 | 1.83 | 2.32 | — |
| — | 0.05 | 0.16 | 0.10 | +0.10 | 79.1% | 34.5 | 79.1% | -0.90 | 2.71 | 2.36 | 3.05 | — |
| — | 0.05 | 0.10 | 0.07 | +0.07 | 81.6% | 35 | 81.6% | -0.93 | 3.17 | 2.80 | 3.55 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 83.7% | 35.5 | 83.7% | -0.95 | 3.67 | 3.25 | 4.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 85.3% | 36 | 85.3% | -0.97 | 4.25 | 3.85 | 4.65 | — |
| — | — | 0.03 | — | +0.02 | 86.4% | 36.5 | 86.4% | -0.98 | 4.70 | 4.20 | 5.20 | — |
| — | — | 0.15 | — | +0.01 | 87.3% | 37 | 87.3% | -0.99 | 5.15 | 4.70 | 5.60 | — |
| — | — | 0.06 | — | +0.01 | 87.9% | 37.5 | 87.9% | -0.99 | 5.65 | 5.20 | 6.10 | — |
| — | — | 0.15 | — | +0.00 | 88.5% | 38 | 88.5% | -1.00 | 6.20 | 5.80 | 6.60 | — |
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.