Spot 31.63
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.25 | 9.30 | 8.78 | +1.00 | 54.7% | 23 | 54.7% | -0.00 | — | — | 0.29 | — |
| — | 7.10 | 8.35 | 7.72 | +1.00 | 49.7% | 24 | 49.7% | -0.00 | — | — | 0.02 | — |
| — | 5.60 | 6.90 | 6.25 | +1.00 | 45.5% | 25 | 45.5% | -0.00 | — | — | 0.04 | — |
| — | 5.10 | 6.30 | 5.70 | +1.00 | 42.2% | 26 | 42.2% | -0.00 | — | — | 0.39 | — |
| — | 3.60 | 5.30 | 4.45 | +1.00 | 39.6% | 27 | 39.6% | -0.00 | — | — | 0.02 | — |
| — | 3.10 | 4.80 | 3.95 | +0.99 | 38.6% | 27.5 | 38.6% | -0.01 | — | — | 0.21 | — |
| — | 3.20 | 3.75 | 3.48 | +0.99 | 37.6% | 28 | 37.6% | -0.01 | — | — | 0.07 | — |
| — | 2.16 | 2.82 | 2.49 | +0.97 | 35.8% | 29 | 35.8% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 1.51 | 2.52 | 2.02 | +0.95 | 35.1% | 29.5 | 35.1% | -0.05 | 0.06 | 0.04 | 0.07 | — |
| — | 1.64 | 1.77 | 1.71 | +0.92 | 34.6% | 30 | 34.6% | -0.08 | 0.10 | 0.09 | 0.11 | — |
| — | 1.17 | 1.43 | 1.30 | +0.87 | 34.3% | 30.5 | 34.3% | -0.13 | 0.18 | 0.16 | 0.20 | — |
| — | 0.92 | 0.99 | 0.95 | +0.81 | 34.3% | 31 | 34.3% | -0.19 | 0.34 | 0.30 | 0.38 | — |
| — | 0.63 | 0.75 | 0.69 | +0.73 | 34.6% | 31.5 | 34.6% | -0.27 | 0.55 | 0.52 | 0.58 | — |
| — | 0.43 | 0.49 | 0.46 | +0.64 | 35.2% | 32 | 35.2% | -0.36 | 0.88 | 0.78 | 0.97 | — |
| — | 0.27 | 0.35 | 0.31 | +0.54 | 36.0% | 32.5 | 36.0% | -0.46 | 1.20 | 1.10 | 1.30 | — |
| — | 0.17 | 0.21 | 0.19 | +0.45 | 37.0% | 33 | 37.0% | -0.55 | 1.56 | 1.49 | 1.63 | — |
| — | 0.10 | 0.12 | 0.11 | +0.36 | 38.2% | 33.5 | 38.2% | -0.64 | 2.04 | 1.78 | 2.30 | — |
| — | 0.06 | 0.08 | 0.07 | +0.29 | 39.7% | 34 | 39.7% | -0.72 | 2.66 | 2.34 | 2.98 | — |
| — | 0.03 | 0.06 | 0.04 | +0.22 | 41.5% | 34.5 | 41.5% | -0.78 | 2.89 | 2.73 | 3.05 | — |
| — | 0.03 | 0.04 | 0.04 | +0.17 | 43.5% | 35 | 43.5% | -0.84 | 3.40 | 3.25 | 3.55 | — |
| — | — | 0.03 | — | +0.13 | 45.5% | 35.5 | 45.5% | -0.87 | 4.15 | 3.40 | 4.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.10 | 47.5% | 36 | 47.5% | -0.90 | 4.62 | 4.30 | 4.95 | — |
| — | — | 0.15 | — | +0.08 | 49.3% | 36.5 | 49.3% | -0.93 | 4.97 | 4.50 | 5.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.06 | 50.7% | 37 | 50.7% | -0.95 | 5.83 | 5.25 | 6.40 | — |
| — | — | 0.02 | — | +0.04 | 51.7% | 37.5 | 51.7% | -0.96 | 6.00 | 5.80 | 6.20 | — |
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.