Spot 31.89
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.45 | 10.65 | 9.55 | +1.00 | 61.1% | 23 | 61.1% | +0.00 | — | — | 0.25 | — |
| — | 7.25 | 9.45 | 8.35 | +1.00 | 62.8% | 24 | 62.8% | +0.00 | — | — | 2.13 | — |
| — | 6.00 | 8.90 | 7.45 | +1.00 | 60.0% | 25 | 60.0% | +0.00 | — | — | 2.12 | — |
| — | 5.25 | 7.25 | 6.25 | — | — | 26 | 55.5% | +0.00 | — | — | 1.21 | — |
| — | 3.90 | 6.85 | 5.38 | +1.00 | 51.2% | 27 | 51.2% | +0.00 | — | — | 1.41 | — |
| — | 3.00 | 5.90 | 4.45 | +1.00 | 47.8% | 28 | 47.8% | +0.00 | — | — | 1.23 | — |
| — | 2.15 | 4.75 | 3.45 | +1.00 | 45.9% | 29 | 45.9% | -0.00 | — | — | 1.35 | — |
| — | 1.64 | 4.40 | 3.02 | +1.00 | 45.3% | 29.5 | 45.3% | -0.00 | — | — | 1.35 | — |
| — | 1.33 | 2.12 | 1.73 | +1.00 | 45.0% | 30 | 45.0% | -0.00 | — | — | 0.76 | — |
| — | 0.87 | 3.20 | 2.04 | +0.97 | 45.0% | 30.5 | 45.0% | -0.03 | — | — | 0.04 | — |
| — | 0.42 | 2.53 | 1.48 | +0.89 | 45.5% | 31 | 45.5% | -0.11 | 0.04 | 0.02 | 0.07 | — |
| — | 0.37 | 0.69 | 0.53 | +0.70 | 46.0% | 31.5 | 46.0% | -0.30 | 0.18 | 0.02 | 0.35 | — |
| — | 0.17 | 0.32 | 0.24 | +0.45 | 46.3% | 32 | 46.3% | -0.55 | 0.33 | 0.21 | 0.45 | — |
| — | 0.05 | 0.15 | 0.10 | +0.23 | 47.3% | 32.5 | 47.3% | -0.78 | 0.69 | 0.54 | 0.83 | — |
| — | 0.01 | 0.08 | 0.04 | +0.09 | 49.0% | 33 | 49.0% | -0.91 | 1.10 | 0.85 | 1.35 | — |
| — | 0.01 | 0.08 | 0.04 | +0.03 | 50.3% | 33.5 | 50.3% | -0.97 | 2.43 | 1.31 | 3.55 | — |
| — | — | 0.11 | — | +0.01 | 51.8% | 34 | 51.8% | -0.99 | 2.98 | 1.80 | 4.15 | — |
| — | — | 0.11 | — | +0.00 | 53.3% | 34.5 | 53.3% | -1.00 | 3.40 | 2.16 | 4.65 | — |
| — | — | 0.01 | — | +0.00 | 54.8% | 35 | 54.8% | -1.00 | 3.83 | 2.51 | 5.15 | — |
| — | — | 1.36 | — | +0.00 | 56.2% | 35.5 | 56.2% | -1.00 | 4.24 | 2.83 | 5.65 | — |
| — | — | 0.05 | — | +0.00 | 57.4% | 36 | 57.4% | -1.00 | 4.88 | 3.60 | 6.15 | — |
| — | — | 0.01 | — | +0.00 | 58.7% | 36.5 | 58.7% | -1.00 | 5.40 | 4.15 | 6.65 | — |
| — | — | 0.94 | — | +0.00 | 60.0% | 37 | 60.0% | -1.00 | 5.80 | 4.45 | 7.15 | — |
| — | — | 0.01 | — | +0.00 | 61.3% | 37.5 | 61.3% | -1.00 | 5.97 | 5.15 | 6.80 | — |
| — | — | 0.94 | — | +0.00 | 62.6% | 38 | 62.6% | -1.00 | 6.28 | 5.05 | 7.50 | — |
| — | — | 2.12 | — | +0.00 | 63.7% | 38.5 | 63.7% | -1.00 | 6.97 | 6.15 | 7.80 | — |
| — | — | 1.00 | — | +0.00 | 64.6% | 39 | 64.6% | -1.00 | 7.47 | 6.65 | 8.30 | — |
| — | — | 2.12 | — | +0.00 | 65.3% | 39.5 | 65.3% | -1.00 | 7.85 | 6.90 | 8.80 | — |
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.