Spot 32.80
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.35 | 12.30 | 11.32 | +1.00 | 61.4% | 22 | 61.4% | +0.00 | — | — | 1.78 | — |
| — | 8.95 | 11.80 | 10.38 | +1.00 | 57.6% | 23 | 57.6% | +0.00 | — | — | 0.05 | — |
| — | 8.00 | 10.80 | 9.40 | +1.00 | 54.1% | 24 | — | — | — | — | 0.05 | — |
| — | 6.90 | 9.80 | 8.35 | +1.00 | 50.9% | 25 | 50.9% | +0.00 | — | — | 1.22 | — |
| — | 6.20 | 8.80 | 7.50 | +1.00 | 48.2% | 26 | 48.2% | -0.00 | — | — | 1.40 | — |
| — | 5.45 | 7.20 | 6.33 | +1.00 | 46.2% | 27 | 46.2% | -0.00 | — | — | 1.35 | — |
| — | 4.40 | 6.80 | 5.60 | +1.00 | 45.6% | 28 | 45.6% | -0.00 | — | — | 0.05 | — |
| — | 3.40 | 5.80 | 4.60 | +1.00 | 47.4% | 29 | 47.4% | -0.00 | — | — | 0.06 | — |
| — | 2.76 | 4.75 | 3.75 | +0.99 | 48.5% | 29.5 | 48.5% | -0.01 | — | — | 0.43 | — |
| — | 2.38 | 3.50 | 2.94 | +0.98 | 48.6% | 30 | 48.6% | -0.02 | 0.07 | 0.01 | 0.14 | — |
| — | 1.87 | 3.90 | 2.88 | +0.95 | 47.4% | 30.5 | 47.4% | -0.05 | — | — | 0.15 | — |
| — | 1.48 | 2.35 | 1.92 | +0.89 | 45.2% | 31 | 45.2% | -0.11 | 0.06 | 0.02 | 0.09 | 3,489 |
| 177 | 1.06 | 1.92 | 1.49 | +0.81 | 42.7% | 31.5 | 42.7% | -0.19 | 0.18 | 0.05 | 0.31 | 290 |
| — | 0.82 | 1.05 | 0.94 | +0.68 | 40.6% | 32 | 40.6% | -0.32 | 0.14 | 0.05 | 0.22 | — |
| — | 0.57 | 0.81 | 0.69 | +0.54 | 39.1% | 32.5 | 39.1% | -0.46 | 0.28 | 0.20 | 0.36 | — |
| — | 0.29 | 0.40 | 0.34 | +0.39 | 38.6% | 33 | 38.6% | -0.61 | 0.51 | 0.45 | 0.56 | — |
| — | 0.07 | 0.25 | 0.16 | +0.26 | 39.1% | 33.5 | 39.1% | -0.75 | 0.90 | 0.64 | 1.15 | — |
| — | 0.07 | 0.25 | 0.16 | +0.16 | 40.6% | 34 | 40.6% | -0.85 | 1.34 | 1.06 | 1.63 | — |
| — | 0.04 | 0.18 | 0.11 | +0.09 | 43.0% | 34.5 | 43.0% | -0.91 | 2.04 | 1.51 | 2.56 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 45.9% | 35 | 45.9% | -0.96 | 2.27 | 2.00 | 2.53 | — |
| — | — | 0.10 | — | +0.02 | 49.1% | 35.5 | 49.1% | -0.98 | 3.57 | 2.34 | 4.80 | — |
| — | — | 0.03 | — | +0.01 | 52.4% | 36 | 52.4% | -0.99 | 3.62 | 2.98 | 4.25 | — |
| — | — | 0.01 | — | +0.01 | 55.0% | 36.5 | 55.0% | -1.00 | 4.22 | 3.45 | 5.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 61.1% | 37 | 61.1% | -1.00 | 5.10 | 3.95 | 6.25 | — |
| — | — | 2.00 | — | +0.00 | 60.0% | 37.5 | 60.0% | -1.00 | 5.55 | 4.40 | 6.70 | — |
| — | — | 0.01 | — | +0.00 | 56.9% | 38 | 56.9% | -1.00 | 5.75 | 4.80 | 6.70 | — |
| — | — | 2.13 | — | +0.00 | 54.1% | 38.5 | 54.1% | -1.00 | 6.47 | 5.20 | 7.75 | — |
| — | — | 0.02 | — | +0.00 | 51.2% | 39 | 51.2% | -1.00 | 6.83 | 5.40 | 8.25 | — |
| — | — | 1.20 | — | +0.00 | 48.9% | 39.5 | 48.9% | -1.00 | 7.50 | 6.25 | 8.75 | — |
| — | — | 0.01 | — | +0.00 | 47.4% | 40 | 47.4% | -1.00 | 7.95 | 6.65 | 9.25 | — |
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.