Spot 31.06
· 166 contratti su 4 scadenze
· fonte ibkr
· catturata 01/10 02:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.60 | 16.00 | 14.80 | +1.00 | 85.8% | 17 | 85.8% | -0.00 | — | — | 0.25 | — |
| — | 12.60 | 15.00 | 13.80 | +1.00 | 99.0% | 18 | 99.0% | -0.00 | — | — | 0.75 | — |
| — | 11.60 | 14.00 | 12.80 | +0.99 | 102.1% | 19 | 102.1% | -0.01 | — | — | 0.75 | — |
| — | 10.60 | 13.00 | 11.80 | +0.99 | 99.0% | 20 | 99.0% | -0.01 | — | — | 0.75 | — |
| — | 9.80 | 12.20 | 11.00 | +0.98 | 92.2% | 21 | 92.2% | -0.02 | — | — | 0.75 | — |
| — | 8.80 | 10.60 | 9.70 | +0.98 | 83.5% | 22 | 83.5% | -0.02 | — | — | 0.75 | — |
| — | 7.80 | 9.60 | 8.70 | — | — | 23 | — | — | — | — | 0.75 | — |
| — | 6.80 | 8.60 | 7.70 | — | — | 24 | — | — | — | — | 0.75 | — |
| — | 5.80 | 6.70 | 6.25 | — | — | 25 | — | — | — | — | 0.40 | — |
| — | 4.80 | 7.20 | 6.00 | — | — | 26 | — | — | — | — | 0.75 | — |
| — | 3.80 | 5.40 | 4.60 | — | — | 27 | — | — | — | — | 0.05 | — |
| — | 2.90 | 4.50 | 3.70 | — | — | 28 | 37.4% | -0.08 | 0.12 | 0.05 | 0.20 | — |
| — | 2.30 | 2.45 | 2.38 | — | — | 29 | — | — | 0.23 | 0.20 | 0.25 | — |
| — | 1.50 | 1.80 | 1.65 | +0.70 | 38.9% | 30 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 0.90 | 1.05 | 0.97 | — | — | 31 | — | — | 0.85 | 0.80 | 0.90 | — |
| — | 0.55 | 0.65 | 0.60 | — | — | 32 | — | — | 1.55 | 1.40 | 1.70 | — |
| — | 0.30 | 0.40 | 0.35 | — | — | 33 | — | — | 2.20 | 2.10 | 2.30 | — |
| — | 0.10 | 0.30 | 0.20 | — | — | 34 | — | — | 3.12 | 2.85 | 3.40 | — |
| — | 0.10 | 0.15 | 0.12 | — | — | 35 | — | — | 4.15 | 3.60 | 4.70 | — |
| — | — | 0.10 | — | — | — | 36 | — | — | 4.90 | 4.60 | 5.20 | — |
| — | — | 0.10 | — | — | — | 37 | — | — | 5.90 | 5.50 | 6.30 | — |
| — | — | 0.75 | — | — | — | 38 | — | — | 6.85 | 6.50 | 7.20 | — |
| — | — | 0.25 | — | — | — | 39 | — | — | 7.55 | 6.60 | 8.50 | — |
| — | — | 0.05 | — | — | — | 40 | — | — | 8.50 | 7.80 | 9.20 | — |
| — | — | 0.15 | — | — | — | 41 | — | — | 10.00 | 8.80 | 11.20 | — |
| — | — | 0.20 | — | — | — | 42 | 47.7% | -1.00 | 10.40 | 9.60 | 11.20 | — |
| — | — | 0.10 | — | — | — | 43 | 48.7% | -1.00 | 11.50 | 10.80 | 12.20 | — |
| — | — | 0.05 | — | +0.00 | 49.6% | 44 | 49.6% | -1.00 | 12.30 | 11.10 | 13.50 | — |
| — | — | 0.10 | — | +0.00 | 50.3% | 45 | 50.3% | -1.00 | 13.50 | 12.70 | 14.30 | — |
| — | — | 0.05 | — | +0.00 | 51.0% | 46 | 51.0% | -1.00 | 14.45 | 13.70 | 15.20 | — |
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.