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 | |
| — | 11.10 | 13.20 | 12.15 | +1.00 | 58.5% | 20 | 58.5% | +0.00 | — | — | 0.05 | — |
| — | 9.20 | 11.20 | 10.20 | +1.00 | 55.9% | 22 | 55.9% | -0.00 | — | — | 0.52 | — |
| — | 8.10 | 10.20 | 9.15 | +1.00 | 52.7% | 23 | 52.7% | -0.00 | — | — | 0.05 | — |
| — | 7.30 | 9.15 | 8.22 | +1.00 | 49.4% | 24 | 49.4% | -0.00 | — | — | 0.05 | — |
| — | 6.15 | 8.15 | 7.15 | +1.00 | 46.1% | 25 | 46.1% | -0.00 | — | — | 0.70 | — |
| — | 5.20 | 7.15 | 6.17 | +1.00 | 43.2% | 26 | 43.2% | -0.00 | — | — | 0.50 | — |
| — | 4.20 | 6.15 | 5.17 | +1.00 | 40.8% | 27 | 40.8% | -0.00 | — | — | 0.49 | — |
| — | 3.30 | 5.20 | 4.25 | +0.98 | 38.8% | 28 | 38.8% | -0.02 | — | — | 0.09 | — |
| — | 2.69 | 3.20 | 2.94 | +0.95 | 37.1% | 29 | 37.1% | -0.05 | 0.16 | 0.01 | 0.31 | — |
| — | 1.84 | 3.65 | 2.75 | +0.91 | 36.4% | 29.5 | 36.4% | -0.09 | 0.09 | 0.05 | 0.13 | — |
| — | 1.43 | 2.19 | 1.81 | +0.86 | 35.6% | 30 | 35.6% | -0.14 | 0.11 | 0.05 | 0.17 | — |
| — | 1.39 | 1.87 | 1.63 | +0.78 | 35.0% | 30.5 | 35.0% | -0.22 | 0.17 | 0.12 | 0.23 | — |
| — | 1.09 | 1.67 | 1.38 | +0.69 | 34.6% | 31 | 34.6% | -0.31 | 0.32 | 0.25 | 0.38 | — |
| — | 0.39 | 0.95 | 0.67 | +0.58 | 34.3% | 31.5 | 34.3% | -0.42 | 0.47 | 0.40 | 0.55 | — |
| — | 0.53 | 0.72 | 0.62 | +0.46 | 34.3% | 32 | 34.3% | -0.54 | 0.76 | 0.66 | 0.85 | — |
| — | 0.32 | 0.48 | 0.40 | +0.35 | 34.4% | 32.5 | 34.4% | -0.65 | 1.05 | 0.95 | 1.16 | — |
| — | 0.19 | 0.31 | 0.25 | — | — | 33 | — | — | 1.40 | 1.29 | 1.51 | — |
| — | 0.11 | 0.23 | 0.17 | +0.18 | 35.6% | 33.5 | 35.6% | -0.82 | 2.00 | 1.63 | 2.37 | — |
| — | 0.05 | 0.12 | 0.09 | — | — | 34 | — | — | 2.44 | 2.07 | 2.81 | — |
| — | 0.03 | 0.16 | 0.10 | — | — | 34.5 | 38.2% | -0.92 | 2.58 | 1.76 | 3.40 | — |
| — | 0.02 | 0.08 | 0.05 | +0.07 | 40.0% | 35 | 40.0% | -0.94 | 3.48 | 3.20 | 3.75 | — |
| — | — | 0.10 | — | +0.05 | 42.1% | 35.5 | 42.1% | -0.96 | 3.33 | 2.41 | 4.25 | — |
| — | — | 0.08 | — | +0.04 | 44.1% | 36 | 44.1% | -0.97 | 4.33 | 3.95 | 4.70 | — |
| — | — | 0.23 | — | +0.03 | 46.0% | 36.5 | 46.0% | -0.98 | 4.40 | 3.40 | 5.40 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 47.7% | 37 | 47.7% | -0.99 | 5.10 | 4.10 | 6.10 | — |
| — | — | 0.51 | — | +0.02 | 48.9% | 37.5 | 48.9% | -0.99 | 5.40 | 4.40 | 6.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 49.6% | 38 | 49.6% | -1.00 | 6.10 | 4.90 | 7.30 | — |
| — | — | 0.10 | — | +0.01 | 50.0% | 38.5 | 50.0% | -1.00 | 6.42 | 5.40 | 7.45 | — |
| — | — | 0.44 | — | +0.00 | 49.9% | 39 | 49.9% | -1.00 | 6.92 | 5.90 | 7.95 | — |
| — | — | 0.30 | — | +0.00 | 49.5% | 39.5 | 49.5% | -1.00 | 7.42 | 6.40 | 8.45 | — |
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.