Spot 31.83
· 172 contratti su 4 scadenze
· fonte ibkr
· catturata 29/09 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.40 | 16.90 | 15.15 | +1.00 | 90.5% | 17 | 90.5% | -0.00 | — | — | 2.15 | — |
| — | 12.60 | 15.90 | 14.25 | +0.99 | 105.7% | 18 | 105.7% | -0.01 | — | — | 2.15 | — |
| — | 11.60 | 14.90 | 13.25 | +0.99 | 109.3% | 19 | 109.3% | -0.01 | — | — | 2.15 | — |
| — | 10.60 | 13.90 | 12.25 | — | — | 20 | — | — | — | — | 2.15 | — |
| — | 9.60 | 12.90 | 11.25 | — | — | 21 | — | — | — | — | 2.15 | — |
| — | 8.60 | 11.90 | 10.25 | — | — | 22 | — | — | — | — | 2.15 | — |
| — | 7.60 | 10.90 | 9.25 | — | — | 23 | — | — | — | — | 2.15 | — |
| — | 6.60 | 9.90 | 8.25 | — | — | 24 | — | — | — | — | 2.15 | — |
| — | 5.80 | 8.90 | 7.35 | — | — | 25 | 58.3% | -0.03 | — | — | 0.10 | — |
| — | 4.80 | 8.00 | 6.40 | +0.97 | 50.1% | 26 | — | — | — | — | 2.15 | — |
| — | 4.40 | 7.00 | 5.70 | — | — | 27 | — | — | — | — | 0.05 | — |
| — | 2.85 | 6.00 | 4.42 | +0.94 | 39.4% | 28 | 39.4% | -0.06 | — | — | 0.10 | — |
| — | 2.90 | 3.30 | 3.10 | +0.89 | 36.8% | 29 | 36.8% | -0.11 | 0.20 | 0.15 | 0.25 | — |
| — | 1.90 | 2.50 | 2.20 | +0.79 | 35.5% | 30 | 35.5% | -0.20 | 0.30 | 0.25 | 0.35 | — |
| — | 1.40 | 1.85 | 1.62 | +0.66 | 35.2% | 31 | 35.2% | -0.34 | 0.60 | 0.50 | 0.70 | — |
| — | 0.95 | 1.05 | 1.00 | +0.50 | 35.5% | 32 | 35.5% | -0.50 | 1.05 | 0.95 | 1.15 | — |
| — | 0.55 | 0.65 | 0.60 | +0.35 | 36.1% | 33 | 36.1% | -0.65 | 1.62 | 1.50 | 1.75 | — |
| — | 0.20 | 0.40 | 0.30 | +0.23 | 37.0% | 34 | 37.0% | -0.78 | 2.52 | 2.30 | 2.75 | — |
| — | 0.15 | 0.30 | 0.23 | +0.14 | 37.9% | 35 | 35.3% | -0.86 | 3.05 | 2.50 | 3.60 | — |
| — | 0.05 | 0.25 | 0.15 | +0.09 | 42.4% | 36 | 40.8% | -0.92 | 4.25 | 4.00 | 4.50 | — |
| — | — | 0.15 | — | +0.05 | 39.9% | 37 | — | — | 5.05 | 4.50 | 5.60 | — |
| — | — | 0.15 | — | +0.03 | 41.1% | 38 | 41.1% | -0.99 | 6.35 | 5.90 | 6.80 | — |
| — | — | 0.15 | — | +0.02 | 42.5% | 39 | 42.5% | -1.00 | 7.25 | 6.20 | 8.30 | — |
| — | — | 0.05 | — | +0.01 | 43.8% | 40 | 43.8% | -1.00 | 7.70 | 6.80 | 8.60 | — |
| — | — | 0.05 | — | +0.01 | 45.1% | 41 | 45.1% | -1.00 | 8.70 | 7.10 | 10.30 | — |
| — | — | 0.15 | — | +0.00 | 46.3% | 42 | 46.3% | -1.00 | 9.70 | 8.10 | 11.30 | — |
| — | — | 0.20 | — | +0.00 | 47.5% | 43 | 47.5% | -1.00 | 10.70 | 9.20 | 12.20 | — |
| — | — | 0.05 | — | +0.00 | 48.5% | 44 | 48.5% | -1.00 | 11.75 | 10.10 | 13.40 | — |
| — | — | 0.15 | — | +0.00 | 49.4% | 45 | 49.4% | -1.00 | 12.75 | 11.10 | 14.40 | — |
| — | — | 0.50 | — | +0.00 | 50.1% | 46 | 50.1% | -1.00 | 13.75 | 12.10 | 15.40 | — |
| — | — | 0.10 | — | +0.00 | 50.7% | 47 | 50.7% | -1.00 | 15.15 | 13.10 | 17.20 | — |
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.