Spot 31.50
· 172 contratti su 4 scadenze
· fonte ibkr
· catturata 30/09 01:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.30 | 11.20 | 10.25 | — | — | 22 | — | — | — | — | 0.20 | — |
| — | 8.40 | 10.00 | 9.20 | — | — | 23 | — | — | — | — | 0.20 | — |
| — | 7.40 | 9.10 | 8.25 | — | — | 24 | — | — | — | — | 0.20 | — |
| — | 6.50 | 8.10 | 7.30 | — | — | 25 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 5.60 | 7.20 | 6.40 | — | — | 26 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 4.80 | 6.10 | 5.45 | — | — | 27 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 4.00 | 5.20 | 4.60 | — | — | 28 | — | — | 0.57 | 0.45 | 0.70 | — |
| — | 3.30 | 3.60 | 3.45 | — | — | 29 | — | — | 0.75 | 0.70 | 0.80 | — |
| — | 2.65 | 2.95 | 2.80 | — | — | 30 | — | — | 1.15 | 1.00 | 1.30 | — |
| — | 1.90 | 2.30 | 2.10 | — | — | 31 | — | — | 1.52 | 1.45 | 1.60 | — |
| — | 1.60 | 1.80 | 1.70 | — | — | 32 | — | — | 2.02 | 1.90 | 2.15 | — |
| — | 1.15 | 1.40 | 1.27 | — | — | 33 | — | — | 2.65 | 2.55 | 2.75 | — |
| — | 0.90 | 1.05 | 0.97 | — | — | 34 | — | — | 3.25 | 3.10 | 3.40 | — |
| — | 0.60 | 0.80 | 0.70 | — | — | 35 | — | — | 3.95 | 3.70 | 4.20 | — |
| — | 0.45 | 0.60 | 0.53 | +0.21 | 38.5% | 36 | 38.5% | -0.80 | 4.90 | 4.70 | 5.10 | — |
| — | 0.30 | 0.65 | 0.47 | +0.16 | 38.7% | 37 | 38.7% | -0.86 | 5.65 | 5.30 | 6.00 | — |
| — | 0.20 | 0.50 | 0.35 | +0.12 | 39.0% | 38 | 39.0% | -0.90 | 6.15 | 5.40 | 6.90 | — |
| — | 0.15 | 0.30 | 0.23 | +0.09 | 39.3% | 39 | 39.3% | -0.93 | 7.40 | 6.90 | 7.90 | — |
| — | 0.10 | 0.25 | 0.17 | +0.07 | 39.7% | 40 | 39.7% | -0.96 | 8.30 | 7.80 | 8.80 | — |
| — | 0.05 | 0.20 | 0.12 | +0.05 | 40.1% | 41 | 40.1% | -0.98 | 9.35 | 8.60 | 10.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.04 | 40.5% | 42 | 40.5% | -1.00 | 10.10 | 9.20 | 11.00 | — |
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.