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 | |
| — | 11.20 | 12.95 | 12.07 | +1.00 | 56.5% | 20 | 56.5% | -0.00 | — | — | 0.05 | — |
| — | 9.10 | 11.05 | 10.07 | +1.00 | 74.9% | 22 | 74.9% | -0.00 | — | — | 0.19 | — |
| — | 8.10 | 9.65 | 8.88 | +0.99 | 71.6% | 23 | 71.6% | -0.01 | — | — | 0.05 | — |
| — | 7.15 | 8.65 | 7.90 | +0.99 | 65.0% | 24 | 65.0% | -0.01 | — | — | 0.05 | — |
| — | 6.25 | 7.85 | 7.05 | +0.99 | 57.2% | 25 | 57.2% | -0.01 | — | — | 0.70 | — |
| — | 5.15 | 6.70 | 5.92 | +0.98 | 49.5% | 26 | 49.5% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 4.25 | 5.50 | 4.88 | +0.98 | 42.9% | 27 | 42.9% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 3.20 | 4.65 | 3.92 | +0.96 | 37.6% | 28 | 37.6% | -0.04 | — | — | 0.10 | — |
| — | 2.37 | 3.50 | 2.94 | +0.93 | 33.8% | 29 | 33.8% | -0.07 | 0.07 | 0.01 | 0.14 | — |
| — | — | — | — | — | — | 29.5 | — | — | — | — | — | — |
| — | 1.98 | 2.41 | 2.19 | +0.85 | 31.4% | 30 | 31.4% | -0.15 | 0.20 | 0.16 | 0.24 | — |
| — | 1.43 | 2.16 | 1.79 | +0.78 | 30.7% | 30.5 | 30.7% | -0.22 | 0.27 | 0.21 | 0.33 | — |
| — | 1.15 | 1.75 | 1.45 | +0.69 | 30.3% | 31 | 30.3% | -0.31 | 0.42 | 0.37 | 0.47 | — |
| — | 0.78 | 1.29 | 1.03 | +0.59 | 30.2% | 31.5 | 30.2% | -0.41 | 0.63 | 0.52 | 0.74 | — |
| — | 0.66 | 0.80 | 0.73 | +0.49 | 30.3% | 32 | 30.3% | -0.51 | 0.81 | 0.70 | 0.91 | — |
| — | 0.31 | 0.71 | 0.51 | +0.39 | 30.6% | 32.5 | 30.6% | -0.61 | 1.15 | 0.95 | 1.34 | — |
| — | 0.30 | 0.50 | 0.40 | +0.30 | 31.2% | 33 | 31.2% | -0.71 | 1.50 | 1.35 | 1.66 | — |
| — | 0.12 | 0.40 | 0.26 | +0.22 | 32.0% | 33.5 | 32.0% | -0.78 | 1.81 | 1.54 | 2.09 | — |
| — | 0.15 | 0.18 | 0.17 | +0.17 | 33.0% | 34 | 33.0% | -0.84 | 2.37 | 1.90 | 2.84 | — |
| — | 0.08 | 0.18 | 0.13 | +0.13 | 34.2% | 34.5 | 34.2% | -0.88 | 2.89 | 2.28 | 3.50 | — |
| — | 0.05 | 0.11 | 0.08 | +0.10 | 35.6% | 35 | 35.6% | -0.91 | 3.33 | 2.95 | 3.70 | — |
| — | 0.04 | 0.15 | 0.10 | +0.07 | 37.1% | 35.5 | 37.1% | -0.94 | 3.73 | 3.10 | 4.35 | — |
| — | 0.03 | 0.07 | 0.05 | +0.06 | 38.7% | 36 | 38.7% | -0.95 | 4.15 | 3.85 | 4.45 | — |
| — | — | 0.33 | — | +0.05 | 40.4% | 36.5 | 40.4% | -0.96 | 4.75 | 4.15 | 5.35 | — |
| — | 0.02 | 0.12 | 0.07 | +0.04 | 42.2% | 37 | 42.2% | -0.97 | 5.20 | 4.75 | 5.65 | — |
| — | — | 0.32 | — | +0.03 | 44.0% | 37.5 | 44.0% | -0.98 | 5.75 | 5.10 | 6.40 | — |
| — | — | 0.03 | — | +0.03 | 45.8% | 38 | 45.8% | -0.98 | 6.25 | 5.60 | 6.90 | — |
| — | — | 0.31 | — | +0.02 | 47.6% | 38.5 | 47.6% | -0.99 | 6.75 | 6.10 | 7.40 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 49.4% | 39 | 49.4% | -0.99 | 7.33 | 6.55 | 8.10 | — |
| — | — | 0.31 | — | +0.02 | 51.1% | 39.5 | 51.1% | -0.99 | 7.70 | 7.10 | 8.30 | — |
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.