Spot 31.75
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.15 | 10.10 | 9.62 | +1.00 | 79.3% | 22 | 79.3% | +0.00 | — | — | 1.20 | — |
| — | 8.25 | 10.30 | 9.28 | +1.00 | 79.5% | 23 | 79.5% | +0.00 | — | — | 1.35 | — |
| — | 7.10 | 9.15 | 8.12 | +1.00 | 76.7% | 24 | 76.7% | +0.00 | — | — | 1.21 | — |
| — | 5.90 | 8.45 | 7.17 | +1.00 | 72.2% | 25 | 72.2% | -0.00 | — | — | 1.55 | — |
| — | 5.05 | 7.70 | 6.38 | +1.00 | 66.9% | 26 | 66.9% | -0.00 | — | — | 1.21 | — |
| — | 4.20 | 6.65 | 5.42 | +1.00 | 61.6% | 27 | 61.6% | -0.00 | — | — | 1.35 | — |
| — | 3.30 | 5.15 | 4.22 | +1.00 | 56.5% | 28 | 56.5% | -0.00 | — | — | 1.25 | — |
| — | 2.13 | 4.55 | 3.34 | +0.99 | 51.8% | 29 | 51.8% | -0.01 | — | — | 1.39 | — |
| — | 1.69 | 4.10 | 2.90 | +0.98 | 49.6% | 29.5 | 49.6% | -0.02 | — | — | 2.13 | — |
| — | 1.35 | 3.30 | 2.33 | +0.95 | 47.5% | 30 | 47.5% | -0.05 | — | — | 0.32 | — |
| — | 0.81 | 3.15 | 1.98 | +0.89 | 45.9% | 30.5 | 45.9% | -0.11 | 0.04 | 0.01 | 0.07 | — |
| — | 0.79 | 1.10 | 0.94 | +0.78 | 44.2% | 31 | 44.2% | -0.22 | 0.18 | 0.03 | 0.33 | — |
| — | 0.21 | 0.68 | 0.45 | +0.61 | 43.0% | 31.5 | 43.0% | -0.39 | 0.21 | 0.10 | 0.32 | — |
| — | 0.21 | 0.45 | 0.33 | +0.41 | 42.2% | 32 | 42.2% | -0.59 | 0.39 | 0.24 | 0.54 | — |
| — | 0.06 | 0.42 | 0.24 | +0.24 | 43.0% | 32.5 | 43.0% | -0.76 | 0.80 | 0.70 | 0.90 | — |
| — | 0.03 | 0.07 | 0.05 | +0.13 | 44.8% | 33 | 44.8% | -0.87 | 1.20 | 1.04 | 1.36 | — |
| — | 0.01 | 0.05 | 0.03 | +0.06 | 46.2% | 33.5 | 46.2% | -0.94 | 2.17 | 0.60 | 3.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 46.6% | 34 | 46.6% | -0.98 | 2.38 | 1.84 | 2.93 | — |
| — | — | 0.58 | — | +0.01 | 45.5% | 34.5 | 45.5% | -1.00 | 3.23 | 1.75 | 4.70 | — |
| — | — | 0.02 | — | +0.00 | 43.5% | 35 | 43.5% | -1.00 | 3.08 | 2.45 | 3.70 | — |
| — | — | 1.34 | — | +0.00 | 41.4% | 35.5 | 41.4% | -1.00 | 3.73 | 2.56 | 4.90 | — |
| — | — | 1.35 | — | +0.00 | 40.0% | 36 | 40.0% | -1.00 | 4.17 | 2.95 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 39.3% | 36.5 | 39.3% | -1.00 | 4.78 | 3.65 | 5.90 | 0 |
| 109 | — | 0.02 | — | +0.00 | 39.2% | 37 | 39.2% | -1.00 | 5.35 | 4.30 | 6.40 | — |
| — | — | 1.35 | — | +0.00 | 39.3% | 37.5 | 39.3% | -1.00 | 5.67 | 4.40 | 6.95 | — |
| — | — | 1.38 | — | +0.00 | 39.7% | 38 | 39.7% | -1.00 | 6.15 | 4.90 | 7.40 | — |
| — | — | 1.21 | — | +0.00 | 40.1% | 38.5 | 40.1% | -1.00 | 6.75 | 5.40 | 8.10 | — |
| — | — | 1.22 | — | +0.00 | 40.6% | 39 | 40.6% | -1.00 | 7.15 | 5.90 | 8.40 | — |
| — | — | 1.35 | — | +0.00 | 41.1% | 39.5 | 41.1% | -1.00 | 7.78 | 6.65 | 8.90 | — |
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.