Spot 32.60
· 204 contratti su 5 scadenze
· fonte ibkr + storico
· catturata 13/10 11:59 UTC
Seduta ricostruita dallo storico: quella sera la catena IBKR non è stata catturata, quindi ci sono solo
gli strike vicini allo spot (ATM) di poche scadenze, con la IV calcolata da noi e senza bid/ask.
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | 12.25 | +0.91 | 219.3% | 21 | — | — | — | — | — | — |
| — | — | — | 11.53 | +0.88 | 228.3% | 22 | 188.4% | -0.09 | 0.48 | — | — | — |
| — | — | — | 10.55 | +0.87 | 211.1% | 23 | — | — | — | — | — | — |
| — | — | — | 9.45 | +0.87 | 184.7% | 24 | 111.8% | -0.05 | 0.13 | — | — | — |
| — | — | — | 8.05 | +0.90 | 132.7% | 25 | 127.6% | -0.09 | 0.35 | — | — | — |
| — | — | — | 7.08 | +0.88 | 120.8% | 26 | — | — | — | — | — | — |
| — | — | — | 6.10 | +0.87 | 107.9% | 27 | — | — | — | — | — | — |
| — | — | — | 5.08 | +0.85 | 91.9% | 28 | — | — | — | — | — | — |
| — | — | — | 4.15 | +0.82 | 82.3% | 29 | 45.3% | -0.06 | 0.07 | — | — | — |
| — | — | — | 3.75 | +0.79 | 81.0% | 29.5 | 42.7% | -0.08 | 0.09 | — | — | — |
| — | — | — | 2.82 | +0.87 | 44.7% | 30 | 45.6% | -0.13 | 0.18 | — | — | — |
| — | — | — | 2.92 | +0.72 | 74.3% | 30.5 | 44.3% | -0.18 | 0.25 | — | — | — |
| — | — | — | 2.15 | +0.73 | 51.8% | 31 | 44.0% | -0.24 | 0.36 | — | — | — |
| — | — | — | 1.68 | +0.69 | 45.1% | 31.5 | 43.6% | -0.30 | 0.50 | — | — | — |
| — | — | — | 1.34 | +0.62 | 43.8% | 32 | 43.8% | -0.38 | 0.69 | — | — | — |
| — | — | — | 1.12 | +0.54 | 46.3% | 32.5 | 46.3% | -0.46 | 0.97 | — | — | — |
| — | — | — | 0.81 | +0.46 | 42.9% | 33 | 42.9% | -0.54 | 1.16 | — | — | — |
| — | — | — | 0.68 | +0.39 | 45.9% | 33.5 | 48.6% | -0.60 | 1.59 | — | — | — |
| — | — | — | 0.44 | +0.30 | 42.0% | 34 | 48.4% | -0.67 | 1.92 | — | — | — |
| — | — | — | 0.32 | +0.24 | 42.1% | 34.5 | 50.9% | -0.72 | 2.33 | — | — | — |
| — | — | — | 0.24 | +0.19 | 43.1% | 35 | 46.9% | -0.79 | 2.65 | — | — | — |
| — | — | — | 0.19 | +0.15 | 44.8% | 35.5 | — | — | 2.83 | — | — | — |
| — | — | — | 0.14 | +0.12 | 45.4% | 36 | 39.3% | -0.92 | 3.43 | — | — | — |
| — | — | — | 0.19 | +0.13 | 54.4% | 36.5 | 69.5% | -0.81 | 4.25 | — | — | — |
| — | — | — | 0.07 | +0.06 | 46.0% | 37 | 66.2% | -0.85 | 4.63 | — | — | — |
| — | — | — | 0.08 | +0.07 | 51.2% | 37.5 | 70.8% | -0.86 | 5.13 | — | — | — |
| — | — | — | 0.50 | +0.19 | 91.1% | 38 | 75.3% | -0.86 | 5.63 | — | — | — |
| — | — | — | — | — | — | 39 | 85.6% | -0.87 | 6.65 | — | — | — |
| — | — | — | — | — | — | 40 | 89.4% | -0.89 | 7.60 | — | — | — |
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.