Spot 31.83
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.75 | 11.15 | 9.95 | +1.00 | 85.7% | 22 | 85.7% | -0.00 | — | — | 1.23 | — |
| — | 7.75 | 10.35 | 9.05 | +1.00 | 86.3% | 23 | 86.3% | -0.00 | — | — | 1.29 | — |
| — | 6.75 | 9.95 | 8.35 | +1.00 | 79.9% | 24 | 79.9% | -0.00 | — | — | 0.75 | — |
| — | 6.00 | 8.95 | 7.47 | +0.99 | 70.3% | 25 | 70.3% | -0.01 | — | — | 1.35 | — |
| — | 5.15 | 7.15 | 6.15 | +0.99 | 60.0% | 26 | 60.0% | -0.01 | — | — | 1.35 | — |
| — | 3.90 | 6.95 | 5.42 | +0.99 | 50.6% | 27 | 50.6% | -0.01 | — | — | 1.35 | — |
| — | 3.05 | 5.15 | 4.10 | +0.99 | 43.3% | 28 | 43.3% | -0.01 | — | — | 0.01 | — |
| — | 2.27 | 4.85 | 3.56 | +0.96 | 38.3% | 29 | 38.3% | -0.04 | — | — | 1.12 | — |
| — | 1.85 | 3.75 | 2.80 | +0.94 | 36.5% | 29.5 | 36.5% | -0.06 | 0.07 | 0.01 | 0.14 | — |
| — | 1.70 | 2.50 | 2.10 | +0.90 | 35.1% | 30 | 35.1% | -0.10 | 0.07 | 0.01 | 0.14 | — |
| — | 1.26 | 2.00 | 1.63 | +0.83 | 34.0% | 30.5 | 34.0% | -0.17 | 0.12 | 0.08 | 0.15 | — |
| — | 0.89 | 1.18 | 1.03 | +0.73 | 33.3% | 31 | 33.3% | -0.27 | 0.23 | 0.19 | 0.26 | — |
| — | 0.65 | 1.08 | 0.86 | +0.61 | 32.9% | 31.5 | 32.9% | -0.39 | 0.41 | 0.35 | 0.47 | — |
| — | 0.45 | 0.52 | 0.48 | +0.47 | 32.9% | 32 | 32.9% | -0.53 | 0.67 | 0.44 | 0.89 | — |
| — | 0.26 | 0.35 | 0.30 | +0.35 | 33.4% | 32.5 | 33.4% | -0.66 | 0.97 | 0.83 | 1.12 | — |
| — | 0.06 | 0.26 | 0.16 | +0.24 | 34.2% | 33 | 34.2% | -0.77 | 1.60 | 1.14 | 2.06 | — |
| — | 0.02 | 0.25 | 0.14 | +0.16 | 35.1% | 33.5 | 35.1% | -0.85 | 1.78 | 1.31 | 2.25 | — |
| — | 0.02 | 0.10 | 0.06 | +0.10 | 36.0% | 34 | 36.0% | -0.90 | 2.08 | 1.76 | 2.40 | — |
| — | 0.01 | 0.16 | 0.09 | +0.06 | 37.0% | 34.5 | 37.0% | -0.94 | 3.04 | 2.13 | 3.95 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 37.8% | 35 | 37.8% | -0.97 | 3.58 | 2.51 | 4.65 | — |
| — | — | 1.27 | — | +0.02 | 38.5% | 35.5 | 38.5% | -0.99 | 4.03 | 3.10 | 4.95 | — |
| — | — | 0.50 | — | +0.01 | 39.2% | 36 | 39.2% | -1.00 | 4.45 | 3.45 | 5.45 | — |
| — | — | 2.13 | — | +0.01 | 39.7% | 36.5 | — | — | 4.95 | 3.95 | 5.95 | — |
| — | — | 0.14 | — | — | — | 37 | — | — | 5.45 | 4.45 | 6.45 | — |
| — | — | 1.88 | — | — | — | 37.5 | — | — | 6.03 | 5.10 | 6.95 | — |
| — | — | 0.40 | — | — | — | 38 | — | — | 6.42 | 5.40 | 7.45 | — |
| — | — | 1.35 | — | +0.00 | 41.2% | 38.5 | 41.2% | -1.00 | 7.03 | 6.10 | 7.95 | — |
| — | — | 1.41 | — | +0.00 | 41.4% | 39 | 41.4% | -1.00 | 7.53 | 6.60 | 8.45 | — |
| — | — | 2.00 | — | +0.00 | 41.5% | 39.5 | 41.5% | -1.00 | 7.97 | 7.00 | 8.95 | — |
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.