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 | |
| — | 8.10 | 9.35 | 8.72 | +1.00 | 55.5% | 23 | 55.5% | -0.00 | — | — | 0.12 | — |
| — | 6.65 | 8.25 | 7.45 | +1.00 | 51.8% | 24 | 51.8% | -0.00 | — | — | 0.04 | — |
| — | 6.15 | 7.30 | 6.72 | +0.99 | 48.0% | 25 | 48.0% | -0.01 | — | — | 0.07 | — |
| — | 5.20 | 5.75 | 5.47 | +0.99 | 44.4% | 26 | 44.4% | -0.01 | — | — | 0.06 | — |
| — | 4.30 | 5.30 | 4.80 | +0.98 | 41.3% | 27 | 41.3% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 3.25 | 4.25 | 3.75 | +0.97 | 38.9% | 28 | 38.9% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 2.44 | 2.89 | 2.67 | +0.93 | 37.2% | 29 | 37.2% | -0.07 | 0.12 | 0.10 | 0.13 | — |
| — | 1.95 | 2.50 | 2.23 | +0.91 | 36.6% | 29.5 | 36.6% | -0.09 | 0.19 | 0.16 | 0.22 | — |
| — | 1.62 | 2.02 | 1.82 | +0.87 | 36.2% | 30 | 36.2% | -0.13 | 0.28 | 0.23 | 0.33 | — |
| — | 1.50 | 1.64 | 1.57 | +0.82 | 35.9% | 30.5 | 35.9% | -0.18 | 0.41 | 0.38 | 0.44 | — |
| — | 1.18 | 1.33 | 1.25 | +0.76 | 35.8% | 31 | 35.8% | -0.24 | 0.54 | 0.41 | 0.66 | — |
| — | 0.82 | 1.10 | 0.96 | +0.69 | 35.8% | 31.5 | 35.8% | -0.31 | 0.84 | 0.76 | 0.92 | — |
| — | 0.70 | 0.75 | 0.72 | +0.62 | 35.9% | 32 | 35.9% | -0.38 | 1.12 | 0.98 | 1.27 | — |
| — | 0.50 | 0.58 | 0.54 | +0.55 | 36.1% | 32.5 | 36.1% | -0.46 | 1.33 | 1.04 | 1.63 | — |
| — | 0.34 | 0.44 | 0.39 | +0.47 | 36.4% | 33 | 36.4% | -0.53 | 1.85 | 1.67 | 2.04 | — |
| — | 0.21 | 0.32 | 0.27 | +0.40 | 36.7% | 33.5 | 36.7% | -0.60 | 2.31 | 2.06 | 2.55 | — |
| — | 0.19 | 0.25 | 0.22 | +0.34 | 37.2% | 34 | 37.2% | -0.66 | 2.62 | 2.43 | 2.80 | — |
| — | 0.11 | 0.27 | 0.19 | +0.28 | 37.6% | 34.5 | 37.6% | -0.72 | 3.25 | 2.85 | 3.65 | — |
| — | 0.08 | 0.14 | 0.11 | +0.23 | 38.2% | 35 | 38.2% | -0.78 | 3.80 | 3.35 | 4.25 | — |
| — | 0.06 | 0.11 | 0.09 | +0.18 | 38.7% | 35.5 | 38.7% | -0.82 | 4.12 | 3.45 | 4.80 | — |
| — | 0.05 | 0.11 | 0.08 | +0.15 | 39.2% | 36 | 39.2% | -0.86 | 4.62 | 3.90 | 5.35 | — |
| — | — | 0.24 | — | +0.11 | 39.8% | 36.5 | 39.8% | -0.89 | 5.17 | 4.45 | 5.90 | — |
| — | 0.02 | 0.13 | 0.07 | +0.09 | 40.4% | 37 | 40.4% | -0.92 | 5.55 | 5.25 | 5.85 | — |
| — | — | 0.30 | — | +0.07 | 41.0% | 37.5 | 41.0% | -0.94 | 6.28 | 5.65 | 6.90 | — |
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.