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 | |
| — | — | — | — | +1.00 | 86.1% | 22 | 86.1% | -0.00 | — | — | — | — |
| — | 7.55 | 10.45 | 9.00 | +1.00 | 85.3% | 23 | 85.3% | -0.00 | — | — | 1.20 | — |
| — | 5.90 | 9.30 | 7.60 | +0.99 | 78.3% | 24 | 78.3% | -0.01 | — | — | 1.20 | — |
| — | 6.45 | 7.60 | 7.03 | +0.99 | 68.4% | 25 | 68.4% | -0.01 | — | — | 1.35 | — |
| — | 5.15 | 7.30 | 6.22 | +0.99 | 57.8% | 26 | 57.8% | -0.01 | — | — | 1.35 | — |
| — | 4.15 | 6.50 | 5.33 | +0.99 | 48.2% | 27 | 48.2% | -0.01 | — | — | 1.35 | — |
| — | 3.35 | 5.10 | 4.22 | +0.99 | 41.1% | 28 | 41.1% | -0.01 | — | — | 0.01 | — |
| — | 2.29 | 4.30 | 3.29 | +0.96 | 37.0% | 29 | 37.0% | -0.04 | — | — | 0.11 | — |
| — | 1.94 | 3.70 | 2.82 | +0.93 | 35.9% | 29.5 | 35.9% | -0.07 | 0.06 | 0.02 | 0.10 | — |
| — | 1.49 | 3.50 | 2.50 | +0.89 | 35.3% | 30 | 35.3% | -0.11 | 0.09 | 0.01 | 0.17 | 80 |
| — | 1.23 | 2.20 | 1.72 | +0.82 | 35.0% | 30.5 | 35.0% | -0.18 | 0.17 | 0.10 | 0.23 | — |
| — | 1.00 | 1.78 | 1.39 | +0.72 | 34.9% | 31 | 34.9% | -0.28 | 0.35 | 0.21 | 0.50 | — |
| — | 0.75 | 1.04 | 0.90 | +0.61 | 34.9% | 31.5 | 34.9% | -0.39 | 0.40 | 0.31 | 0.48 | — |
| — | 0.54 | 0.70 | 0.62 | +0.49 | 35.1% | 32 | 35.1% | -0.51 | 0.59 | 0.43 | 0.75 | — |
| — | 0.39 | 0.45 | 0.42 | +0.37 | 35.4% | 32.5 | 35.4% | -0.63 | 1.00 | 0.68 | 1.32 | — |
| — | 0.17 | 0.47 | 0.32 | +0.27 | 35.8% | 33 | 35.8% | -0.73 | 1.37 | 1.04 | 1.70 | — |
| — | 0.14 | 0.25 | 0.20 | +0.19 | 36.2% | 33.5 | 36.2% | -0.81 | 2.35 | 1.51 | 3.20 | — |
| — | 0.01 | 0.15 | 0.08 | +0.13 | 36.7% | 34 | 36.7% | -0.88 | 2.17 | 1.89 | 2.44 | — |
| — | 0.02 | 0.08 | 0.05 | +0.08 | 37.2% | 34.5 | 37.2% | -0.92 | 3.06 | 2.27 | 3.85 | — |
| — | 0.01 | 0.06 | 0.04 | +0.05 | 37.7% | 35 | 37.7% | -0.96 | 3.52 | 2.75 | 4.30 | — |
| — | — | 0.44 | — | +0.03 | 38.2% | 35.5 | 38.2% | -0.98 | 3.98 | 3.15 | 4.80 | — |
| — | — | 0.50 | — | +0.02 | 38.7% | 36 | 38.7% | -0.99 | 4.47 | 3.65 | 5.30 | — |
| — | — | 2.13 | — | +0.01 | 39.1% | 36.5 | 39.1% | -1.00 | 4.97 | 4.15 | 5.80 | — |
| — | — | 0.28 | — | +0.01 | 39.5% | 37 | 39.5% | -1.00 | 5.47 | 4.45 | 6.50 | — |
| — | — | 1.35 | — | +0.00 | 39.8% | 37.5 | 39.8% | -1.00 | 5.95 | 5.10 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 40.1% | 38 | 40.1% | -1.00 | 6.45 | 5.60 | 7.30 | — |
| — | — | 1.40 | — | +0.00 | 40.3% | 38.5 | 40.3% | -1.00 | 6.88 | 5.95 | 7.80 | — |
| — | — | 1.35 | — | +0.00 | 40.4% | 39 | 40.4% | -1.00 | 7.47 | 6.65 | 8.30 | — |
| — | — | 2.13 | — | +0.00 | 40.5% | 39.5 | 40.5% | -1.00 | 8.40 | 7.15 | 9.65 | — |
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.