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 | |
| — | 9.30 | 12.20 | 10.75 | +0.99 | 50.7% | 21 | 50.7% | -0.01 | — | — | 0.05 | — |
| — | 9.00 | 10.70 | 9.85 | +0.98 | 48.1% | 22 | 48.1% | -0.02 | — | — | 0.20 | — |
| — | 8.00 | 9.40 | 8.70 | +0.97 | 45.9% | 23 | 45.9% | -0.03 | — | — | 0.20 | — |
| — | 7.10 | 8.50 | 7.80 | +0.95 | 44.1% | 24 | 44.1% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 5.90 | 7.70 | 6.80 | +0.93 | 42.6% | 25 | 42.6% | -0.07 | 0.12 | 0.05 | 0.20 | — |
| — | 5.30 | 6.80 | 6.05 | +0.90 | 41.4% | 26 | 41.4% | -0.10 | 0.25 | 0.20 | 0.30 | — |
| — | 4.40 | 5.70 | 5.05 | +0.85 | 40.4% | 27 | 40.4% | -0.15 | 0.40 | 0.35 | 0.45 | — |
| — | 3.60 | 4.90 | 4.25 | +0.79 | 39.7% | 28 | 39.7% | -0.21 | 0.60 | 0.55 | 0.65 | — |
| — | 2.95 | 3.30 | 3.12 | +0.72 | 39.3% | 29 | 39.3% | -0.28 | 0.88 | 0.80 | 0.95 | — |
| — | 2.35 | 2.60 | 2.48 | +0.64 | 39.0% | 30 | 39.0% | -0.37 | 1.25 | 1.20 | 1.30 | — |
| — | 1.90 | 2.00 | 1.95 | +0.55 | 38.9% | 31 | 38.9% | -0.45 | 1.70 | 1.65 | 1.75 | — |
| — | 1.45 | 1.60 | 1.52 | +0.46 | 38.9% | 32 | 38.9% | -0.54 | 2.25 | 2.15 | 2.35 | — |
| — | 1.05 | 1.20 | 1.12 | +0.38 | 39.1% | 33 | 39.1% | -0.63 | 2.90 | 2.80 | 3.00 | — |
| — | 0.80 | 0.90 | 0.85 | +0.31 | 39.4% | 34 | 39.4% | -0.70 | 3.55 | 3.30 | 3.80 | — |
| — | 0.55 | 0.65 | 0.60 | +0.25 | 39.9% | 35 | 39.9% | -0.77 | 4.30 | 4.00 | 4.60 | — |
| — | 0.40 | 0.50 | 0.45 | +0.19 | 40.4% | 36 | 40.4% | -0.82 | 5.05 | 4.70 | 5.40 | — |
| — | 0.25 | 0.40 | 0.33 | +0.15 | 41.0% | 37 | 41.0% | -0.87 | 5.75 | 5.20 | 6.30 | — |
| — | 0.20 | 0.35 | 0.28 | +0.12 | 41.7% | 38 | 41.7% | -0.90 | 6.90 | 6.50 | 7.30 | — |
| — | 0.10 | 0.40 | 0.25 | +0.09 | 42.4% | 39 | 42.4% | -0.93 | 7.65 | 6.80 | 8.50 | — |
| — | 0.10 | 0.30 | 0.20 | — | — | 40 | — | — | 8.50 | 7.80 | 9.20 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 41 | — | — | 9.75 | 9.20 | 10.30 | — |
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.