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 | |
| — | 7.65 | 10.90 | 9.28 | +1.00 | 78.1% | 23 | 78.1% | -0.00 | — | — | 1.33 | — |
| — | 7.05 | 9.10 | 8.07 | +0.99 | 81.1% | 24 | 81.1% | -0.01 | — | — | 1.28 | — |
| — | 5.85 | 8.10 | 6.97 | +0.98 | 76.1% | 25 | 76.1% | -0.02 | — | — | 1.33 | — |
| — | 4.90 | 7.10 | 6.00 | +0.97 | 67.9% | 26 | 67.9% | -0.03 | — | — | 1.35 | — |
| — | 4.10 | 6.10 | 5.10 | +0.97 | 59.2% | 27 | 59.2% | -0.03 | — | — | 1.35 | — |
| — | 3.10 | 5.10 | 4.10 | +0.95 | 51.4% | 28 | 51.4% | -0.05 | — | — | 0.92 | — |
| — | 2.17 | 4.10 | 3.13 | +0.91 | 45.1% | 29 | 45.1% | -0.09 | 0.17 | 0.02 | 0.31 | — |
| — | 1.70 | 3.70 | 2.70 | +0.88 | 42.6% | 29.5 | 42.6% | -0.12 | 0.09 | 0.04 | 0.14 | — |
| — | 1.28 | 3.35 | 2.31 | +0.83 | 40.6% | 30 | 40.6% | -0.17 | 0.17 | 0.09 | 0.25 | — |
| — | 1.10 | 3.30 | 2.20 | +0.77 | 39.1% | 30.5 | 39.1% | -0.23 | 0.26 | 0.17 | 0.34 | — |
| — | 1.01 | 1.77 | 1.39 | +0.68 | 37.9% | 31 | 37.9% | -0.32 | 0.36 | 0.32 | 0.41 | — |
| — | 0.77 | 0.95 | 0.86 | +0.58 | 37.1% | 31.5 | 37.1% | -0.42 | 0.52 | 0.45 | 0.59 | — |
| — | 0.54 | 0.67 | 0.60 | +0.48 | 36.5% | 32 | 36.5% | -0.53 | 0.86 | 0.69 | 1.03 | — |
| — | 0.37 | 0.47 | 0.42 | +0.37 | 36.3% | 32.5 | 36.3% | -0.63 | 1.04 | 0.28 | 1.80 | — |
| — | 0.24 | 0.31 | 0.28 | +0.27 | 36.3% | 33 | 36.3% | -0.73 | 1.45 | 1.32 | 1.58 | — |
| 141 | 0.12 | 0.23 | 0.17 | +0.19 | 36.4% | 33.5 | 36.4% | -0.81 | 1.93 | 1.59 | 2.27 | — |
| — | 0.03 | 0.18 | 0.10 | +0.13 | 36.7% | 34 | 36.7% | -0.87 | 2.29 | 2.05 | 2.54 | — |
| — | 0.04 | 0.10 | 0.07 | +0.09 | 37.0% | 34.5 | 37.0% | -0.92 | 3.19 | 2.37 | 4.00 | — |
| — | 0.02 | 0.06 | 0.04 | +0.06 | 37.4% | 35 | 37.4% | -0.95 | 3.52 | 2.90 | 4.15 | — |
| — | — | 0.27 | — | +0.04 | 37.9% | 35.5 | 37.9% | -0.97 | 4.08 | 2.95 | 5.20 | — |
| — | — | 0.09 | — | +0.02 | 38.3% | 36 | 38.3% | -0.99 | 4.65 | 3.85 | 5.45 | — |
| — | — | 2.13 | — | +0.01 | 38.8% | 36.5 | 38.8% | -1.00 | 5.05 | 4.15 | 5.95 | — |
| — | — | 1.00 | — | +0.01 | 39.2% | 37 | 39.2% | -1.00 | 5.65 | 4.85 | 6.45 | — |
| — | — | 1.60 | — | +0.00 | 39.5% | 37.5 | 39.5% | -1.00 | 6.05 | 5.15 | 6.95 | — |
| — | — | 0.67 | — | +0.00 | 39.8% | 38 | 39.8% | -1.00 | 6.55 | 5.65 | 7.45 | — |
| — | — | 1.60 | — | +0.00 | 40.0% | 38.5 | 40.0% | -1.00 | 7.05 | 5.95 | 8.15 | — |
| — | — | 1.39 | — | +0.00 | 40.2% | 39 | 40.2% | -1.00 | 7.55 | 6.45 | 8.65 | — |
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.