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 | |
| — | 7.30 | 10.65 | 8.97 | +0.99 | 81.9% | 23 | 81.9% | -0.01 | — | — | 1.38 | — |
| — | 7.25 | 8.80 | 8.03 | +0.98 | 80.8% | 24 | 80.8% | -0.02 | — | — | 1.40 | 2 |
| — | 6.40 | 7.80 | 7.10 | +0.98 | 73.0% | 25 | 73.0% | -0.02 | — | — | 1.25 | — |
| — | 5.20 | 6.85 | 6.03 | +0.97 | 63.0% | 26 | 63.0% | -0.03 | — | — | 1.34 | — |
| — | 4.40 | 6.65 | 5.53 | +0.97 | 53.1% | 27 | 53.1% | -0.03 | — | — | 1.07 | — |
| — | 3.35 | 4.85 | 4.10 | +0.95 | 44.9% | 28 | 44.9% | -0.05 | — | — | 0.27 | — |
| — | 2.39 | 3.90 | 3.15 | +0.91 | 39.1% | 29 | 39.1% | -0.09 | 0.06 | 0.02 | 0.09 | — |
| — | — | — | — | +0.87 | 37.1% | 29.5 | 37.1% | -0.13 | — | — | — | — |
| — | 1.61 | 3.10 | 2.35 | +0.81 | 35.7% | 30 | 35.7% | -0.19 | 0.17 | 0.09 | 0.25 | — |
| — | 1.28 | 1.55 | 1.42 | +0.73 | 34.8% | 30.5 | 34.8% | -0.27 | 0.31 | 0.28 | 0.34 | — |
| — | 0.55 | 1.55 | 1.05 | +0.63 | 34.4% | 31 | 34.4% | -0.37 | 0.41 | 0.26 | 0.55 | — |
| — | 0.69 | 0.83 | 0.76 | +0.52 | 34.3% | 31.5 | 34.3% | -0.48 | 0.71 | 0.65 | 0.78 | — |
| — | 0.48 | 0.61 | 0.55 | +0.41 | 34.6% | 32 | 34.6% | -0.59 | 0.99 | 0.93 | 1.06 | — |
| — | 0.31 | 0.42 | 0.36 | +0.31 | 35.0% | 32.5 | 35.0% | -0.69 | 1.36 | 1.20 | 1.53 | — |
| — | 0.20 | 0.35 | 0.28 | +0.23 | 35.7% | 33 | 35.7% | -0.78 | 1.75 | 1.50 | 2.00 | 114 |
| — | 0.06 | 0.31 | 0.18 | +0.17 | 36.5% | 33.5 | 36.5% | -0.84 | 2.27 | 2.03 | 2.50 | — |
| — | 0.08 | 0.42 | 0.25 | +0.12 | 37.3% | 34 | 37.3% | -0.89 | 2.46 | 2.24 | 2.68 | — |
| — | 0.01 | 0.14 | 0.07 | +0.08 | 38.3% | 34.5 | 38.3% | -0.93 | 2.75 | 2.06 | 3.45 | — |
| — | 0.03 | 0.12 | 0.07 | +0.06 | 39.2% | 35 | 39.2% | -0.95 | 3.33 | 2.95 | 3.70 | — |
| — | — | 0.53 | — | +0.04 | 40.1% | 35.5 | 40.1% | -0.97 | 3.67 | 3.20 | 4.15 | — |
| — | — | 1.25 | — | +0.03 | 41.0% | 36 | 41.0% | -0.98 | 4.25 | 3.80 | 4.70 | — |
| — | — | 1.45 | — | +0.02 | 41.8% | 36.5 | 41.8% | -0.99 | 4.88 | 3.85 | 5.90 | — |
| — | — | 0.47 | — | +0.01 | 42.5% | 37 | 42.5% | -1.00 | 5.47 | 4.55 | 6.40 | — |
| — | — | 0.66 | — | +0.01 | 43.2% | 37.5 | 43.2% | -1.00 | 5.92 | 4.95 | 6.90 | — |
| — | — | 1.13 | — | +0.01 | 43.6% | 38 | 43.6% | -1.00 | 6.33 | 5.65 | 7.00 | — |
| — | — | 1.35 | — | +0.00 | 44.0% | 38.5 | 44.0% | -1.00 | 6.92 | 5.75 | 8.10 | — |
| — | — | 0.05 | — | +0.00 | 44.3% | 39 | 44.3% | -1.00 | 7.72 | 7.05 | 8.40 | — |
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.