Spot 31.62
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.55 | 15.80 | 15.18 | +0.94 | 84.2% | 18 | 84.2% | -0.06 | 0.86 | 0.76 | 0.97 | — |
| — | 13.10 | 13.65 | 13.38 | +0.91 | 82.0% | 20 | 82.0% | -0.09 | 1.16 | 0.95 | 1.36 | — |
| — | 10.90 | 12.40 | 11.65 | +0.87 | 79.6% | 23 | 79.6% | -0.13 | 2.08 | 1.99 | 2.18 | — |
| — | 9.45 | 10.35 | 9.90 | +0.83 | 78.5% | 25 | 78.5% | -0.17 | 2.75 | 2.68 | 2.83 | — |
| — | 9.10 | 9.55 | 9.32 | +0.81 | 78.0% | 26 | 78.0% | -0.19 | 3.15 | 3.05 | 3.25 | — |
| — | 8.60 | 9.00 | 8.80 | +0.79 | 77.6% | 27 | 77.6% | -0.21 | 3.55 | 3.40 | 3.70 | — |
| — | 8.00 | 8.50 | 8.25 | +0.77 | 77.3% | 28 | 77.3% | -0.23 | 3.98 | 3.85 | 4.10 | — |
| — | 7.50 | 8.05 | 7.78 | +0.75 | 77.0% | 29 | 77.0% | -0.25 | 4.45 | 4.30 | 4.60 | — |
| — | 7.10 | 7.50 | 7.30 | +0.73 | 76.8% | 30 | 76.8% | -0.28 | 5.00 | 4.90 | 5.10 | — |
| — | 6.55 | 7.05 | 6.80 | +0.70 | 76.6% | 31 | 76.6% | -0.30 | 5.50 | 5.35 | 5.65 | — |
| — | 6.25 | 6.40 | 6.33 | +0.68 | 76.4% | 32 | — | — | 6.05 | 5.90 | 6.20 | — |
| — | 5.70 | 6.20 | 5.95 | +0.66 | 76.3% | 33 | 76.3% | -0.35 | 6.75 | 6.55 | 6.95 | — |
| — | 5.25 | 5.90 | 5.58 | +0.64 | 76.2% | 34 | 76.2% | -0.37 | 7.30 | 7.15 | 7.45 | — |
| — | 5.10 | 5.40 | 5.25 | +0.61 | 76.1% | 35 | 76.1% | -0.39 | 7.90 | 7.80 | 8.00 | — |
| — | 4.55 | 5.15 | 4.85 | +0.59 | 76.1% | 36 | 76.1% | -0.41 | 8.60 | 8.25 | 8.95 | — |
| — | 4.40 | 4.75 | 4.58 | +0.57 | 76.0% | 37 | 76.0% | -0.44 | 9.25 | 9.10 | 9.40 | — |
| — | 4.15 | 4.45 | 4.30 | +0.55 | 76.0% | 38 | 76.0% | -0.46 | 10.03 | 9.80 | 10.25 | — |
| — | 3.85 | 4.40 | 4.12 | +0.53 | 76.1% | 39 | 76.1% | -0.48 | 10.75 | 10.50 | 11.00 | — |
| — | 3.70 | 3.85 | 3.77 | +0.51 | 76.1% | 40 | 76.1% | -0.50 | 11.43 | 11.25 | 11.60 | — |
| — | 2.86 | 4.20 | 3.53 | +0.49 | 76.1% | 41 | 76.1% | -0.52 | 11.88 | 11.30 | 12.45 | — |
| — | 3.00 | 3.40 | 3.20 | +0.47 | 76.2% | 42 | 76.2% | -0.54 | 12.95 | 11.90 | 14.00 | — |
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.