Spot 31.80
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 10.85 | 9.53 | +1.00 | 58.1% | 23 | 58.1% | +0.00 | — | — | 0.25 | — |
| — | 7.20 | 9.90 | 8.55 | +1.00 | 59.9% | 24 | 59.9% | +0.00 | — | — | 0.09 | — |
| — | 6.30 | 8.10 | 7.20 | +1.00 | 57.3% | 25 | 57.3% | +0.00 | — | — | 1.40 | — |
| — | 4.40 | 7.90 | 6.15 | — | — | 26 | — | — | — | — | 1.40 | — |
| — | 4.35 | 6.05 | 5.20 | — | — | 27 | 48.7% | -0.00 | — | — | 1.27 | — |
| — | 3.45 | 5.05 | 4.25 | +1.00 | 45.3% | 28 | 45.3% | -0.00 | — | — | 1.35 | — |
| — | 2.49 | 4.55 | 3.52 | +1.00 | 43.1% | 29 | 43.1% | -0.00 | — | — | 1.34 | — |
| — | 2.01 | 4.25 | 3.13 | +0.99 | 42.5% | 29.5 | 42.5% | -0.01 | — | — | 0.27 | — |
| — | 1.56 | 2.23 | 1.90 | +0.97 | 42.3% | 30 | 42.3% | -0.03 | — | — | 0.05 | — |
| — | 0.63 | 3.20 | 1.92 | +0.91 | 42.3% | 30.5 | 42.3% | -0.09 | 0.04 | 0.02 | 0.06 | — |
| — | 0.56 | 2.74 | 1.65 | +0.80 | 42.6% | 31 | 42.6% | -0.20 | 0.17 | 0.04 | 0.29 | — |
| — | 0.41 | 0.70 | 0.56 | +0.63 | 43.1% | 31.5 | 43.1% | -0.37 | 0.25 | 0.19 | 0.31 | — |
| — | 0.22 | 0.37 | 0.29 | +0.43 | 43.9% | 32 | 43.9% | -0.57 | 0.47 | 0.39 | 0.56 | — |
| — | 0.05 | 0.21 | 0.13 | +0.26 | 44.8% | 32.5 | 44.8% | -0.74 | 0.88 | 0.71 | 1.04 | — |
| — | 0.04 | 0.09 | 0.07 | +0.14 | 45.8% | 33 | 45.8% | -0.86 | 1.30 | 1.10 | 1.50 | — |
| — | 0.01 | 0.08 | 0.04 | +0.07 | 46.9% | 33.5 | 46.9% | -0.93 | 2.25 | 1.35 | 3.15 | — |
| — | — | 0.06 | — | +0.03 | 48.1% | 34 | 48.1% | -0.97 | 2.42 | 1.25 | 3.60 | — |
| — | — | 0.02 | — | +0.01 | 49.5% | 34.5 | 49.5% | -0.99 | 2.85 | 2.39 | 3.30 | — |
| — | — | 0.01 | — | +0.01 | 50.8% | 35 | 50.8% | -1.00 | 3.60 | 2.74 | 4.45 | — |
| — | — | 1.22 | — | +0.00 | 52.1% | 35.5 | 52.1% | -1.00 | 3.92 | 3.55 | 4.30 | — |
| — | — | 0.05 | — | +0.00 | 53.4% | 36 | 53.4% | -1.00 | 4.65 | 3.85 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 54.6% | 36.5 | 54.6% | -1.00 | 4.95 | 3.95 | 5.95 | — |
| — | — | 1.34 | — | +0.00 | 55.8% | 37 | 55.8% | -1.00 | 5.58 | 4.70 | 6.45 | 0 |
| — | — | 0.10 | — | +0.00 | 56.9% | 37.5 | 56.9% | -1.00 | 6.05 | 5.15 | 6.95 | — |
| — | — | 1.26 | — | — | — | 38 | — | — | 6.65 | 5.65 | 7.65 | — |
| — | — | 1.20 | — | — | — | 38.5 | — | — | 7.05 | 6.15 | 7.95 | — |
| — | — | 0.10 | — | +0.00 | 59.7% | 39 | 59.7% | -1.00 | 7.55 | 6.65 | 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.