Spot 31.50
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.95 | 9.20 | 8.57 | +1.00 | 58.0% | 23 | 58.0% | +0.00 | — | — | 0.25 | — |
| — | 6.95 | 8.30 | 7.62 | +1.00 | 59.2% | 24 | 59.2% | +0.00 | — | — | 1.32 | — |
| — | 6.30 | 7.95 | 7.12 | +1.00 | 57.1% | 25 | 57.1% | -0.00 | — | — | 1.35 | — |
| — | 5.35 | 6.80 | 6.08 | — | — | 26 | 53.7% | -0.00 | — | — | 1.35 | — |
| — | 4.25 | 5.75 | 5.00 | +1.00 | 50.0% | 27 | 50.0% | -0.00 | — | — | 1.35 | — |
| — | 3.35 | 3.80 | 3.58 | +1.00 | 46.6% | 28 | 46.6% | -0.00 | — | — | 1.35 | — |
| — | 2.38 | 2.88 | 2.63 | +0.98 | 44.1% | 29 | 44.1% | -0.02 | — | — | 1.40 | — |
| — | — | — | — | +0.96 | 43.3% | 29.5 | 43.3% | -0.04 | — | — | — | — |
| — | 1.46 | 2.37 | 1.92 | +0.91 | 42.7% | 30 | 42.7% | -0.09 | 0.17 | 0.01 | 0.34 | — |
| — | 0.50 | 2.14 | 1.32 | +0.81 | 42.3% | 30.5 | 42.3% | -0.19 | 0.20 | 0.06 | 0.35 | — |
| — | 0.52 | 1.02 | 0.77 | +0.68 | 42.1% | 31 | 42.1% | -0.32 | 0.30 | 0.13 | 0.48 | — |
| — | 0.30 | 0.58 | 0.44 | +0.52 | 42.1% | 31.5 | 42.1% | -0.48 | 0.47 | 0.39 | 0.55 | — |
| — | 0.19 | 0.34 | 0.27 | +0.36 | 42.2% | 32 | 42.2% | -0.64 | 0.75 | 0.59 | 0.91 | — |
| — | 0.13 | 0.23 | 0.18 | +0.22 | 42.5% | 32.5 | 42.5% | -0.78 | 1.18 | 1.02 | 1.33 | — |
| — | 0.03 | 0.08 | 0.06 | +0.13 | 42.9% | 33 | 42.9% | -0.88 | 1.58 | 1.29 | 1.87 | — |
| — | 0.01 | 0.09 | 0.05 | +0.07 | 43.5% | 33.5 | 43.5% | -0.94 | 1.75 | 1.34 | 2.15 | — |
| — | 0.01 | 0.11 | 0.06 | +0.03 | 44.2% | 34 | 44.2% | -0.97 | 2.48 | 1.87 | 3.10 | — |
| — | — | 0.10 | — | +0.01 | 45.0% | 34.5 | 45.0% | -0.99 | 2.85 | 2.05 | 3.65 | — |
| — | — | 0.01 | — | +0.01 | 45.8% | 35 | 45.8% | -1.00 | 3.33 | 3.05 | 3.60 | — |
| — | — | 0.61 | — | +0.00 | 46.6% | 35.5 | 46.6% | -1.00 | 3.62 | 3.05 | 4.20 | — |
| — | — | 0.05 | — | +0.00 | 47.6% | 36 | 47.6% | -1.00 | 4.47 | 3.80 | 5.15 | — |
| — | — | 0.01 | — | +0.00 | 48.5% | 36.5 | 48.5% | -1.00 | 5.00 | 3.75 | 6.25 | — |
| — | — | 0.52 | — | +0.00 | 49.4% | 37 | 49.4% | -1.00 | 5.53 | 4.30 | 6.75 | — |
| — | — | 1.25 | — | +0.00 | 50.3% | 37.5 | 50.3% | -1.00 | 6.08 | 4.90 | 7.25 | — |
| — | — | 0.06 | — | +0.00 | 51.2% | 38 | 51.2% | -1.00 | 6.55 | 5.35 | 7.75 | 0 |
| — | — | 1.23 | — | +0.00 | 52.1% | 38.5 | 52.1% | -1.00 | 7.00 | 5.95 | 8.05 | — |
| — | — | 1.35 | — | +0.00 | 53.1% | 39 | 53.1% | -1.00 | 7.62 | 6.80 | 8.45 | — |
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.