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 | |
| — | 7.30 | 8.65 | 7.97 | +1.00 | 59.8% | 24 | 59.8% | -0.00 | — | — | 0.27 | — |
| — | 6.60 | 7.60 | 7.10 | +1.00 | 55.1% | 25 | 55.1% | -0.00 | — | — | 0.27 | — |
| — | 5.50 | 6.60 | 6.05 | +1.00 | 51.1% | 26 | 51.1% | -0.00 | — | — | 0.07 | — |
| — | 4.50 | 5.65 | 5.08 | +0.99 | 48.0% | 27 | 48.0% | -0.01 | — | — | 0.08 | — |
| — | 3.60 | 4.50 | 4.05 | +0.97 | 46.1% | 28 | 46.1% | -0.03 | — | — | 0.16 | — |
| — | 2.72 | 3.55 | 3.13 | +0.92 | 45.2% | 29 | 45.2% | -0.08 | 0.08 | 0.01 | 0.15 | — |
| — | 2.37 | 3.00 | 2.69 | +0.88 | 45.1% | 29.5 | 45.1% | -0.12 | 0.15 | 0.09 | 0.21 | — |
| — | 1.97 | 2.60 | 2.29 | +0.83 | 45.1% | 30 | 45.1% | -0.17 | 0.23 | 0.20 | 0.27 | — |
| — | 1.60 | 2.19 | 1.90 | +0.76 | 45.4% | 30.5 | 45.4% | -0.24 | 0.35 | 0.27 | 0.43 | — |
| — | 1.27 | 1.81 | 1.54 | +0.69 | 45.7% | 31 | 45.7% | -0.31 | 0.50 | 0.43 | 0.57 | — |
| — | 1.00 | 1.47 | 1.24 | +0.60 | 46.2% | 31.5 | 46.2% | -0.40 | 0.75 | 0.63 | 0.87 | — |
| — | 0.91 | 1.02 | 0.96 | +0.52 | 46.8% | 32 | 46.8% | -0.48 | 0.97 | 0.88 | 1.06 | — |
| — | 0.70 | 0.83 | 0.77 | +0.43 | 47.4% | 32.5 | 47.4% | -0.57 | 1.25 | 1.11 | 1.39 | — |
| — | 0.54 | 0.70 | 0.62 | +0.36 | 48.1% | 33 | 48.1% | -0.64 | 1.61 | 1.46 | 1.77 | — |
| — | 0.38 | 0.50 | 0.44 | +0.29 | 48.8% | 33.5 | 48.8% | -0.72 | 1.95 | 1.79 | 2.11 | — |
| — | 0.30 | 0.36 | 0.33 | +0.23 | 49.5% | 34 | 49.5% | -0.77 | 2.36 | 2.15 | 2.57 | — |
| — | 0.21 | 0.33 | 0.27 | +0.18 | 50.2% | 34.5 | 50.2% | -0.83 | 2.78 | 2.46 | 3.10 | — |
| — | 0.17 | 0.22 | 0.20 | +0.14 | 50.9% | 35 | 50.9% | -0.87 | 3.23 | 2.95 | 3.50 | — |
| — | 0.11 | 0.15 | 0.13 | +0.11 | 51.6% | 35.5 | 51.6% | -0.90 | 3.70 | 3.40 | 4.00 | — |
| — | 0.09 | 0.16 | 0.12 | +0.08 | 52.2% | 36 | 52.2% | -0.92 | 4.25 | 3.90 | 4.60 | — |
| — | 0.03 | 0.13 | 0.08 | +0.06 | 52.8% | 36.5 | 52.8% | -0.95 | 4.75 | 4.30 | 5.20 | — |
| — | 0.01 | 0.10 | 0.06 | +0.05 | 53.3% | 37 | 53.3% | -0.96 | 5.22 | 4.80 | 5.65 | — |
| — | — | 0.27 | — | +0.03 | 53.8% | 37.5 | 53.8% | -0.97 | 5.65 | 5.20 | 6.10 | — |
| — | — | 0.28 | — | +0.02 | 54.2% | 38 | 54.2% | -0.98 | 6.15 | 5.70 | 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.