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 | |
| — | 10.70 | 13.85 | 12.28 | +1.00 | 89.9% | 21 | 89.9% | -0.00 | — | — | 1.70 | — |
| — | 10.25 | 12.85 | 11.55 | +1.00 | 99.2% | 22 | 99.2% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 9.35 | 11.85 | 10.60 | +1.00 | 96.4% | 23 | 96.4% | -0.00 | — | — | 1.25 | — |
| — | 8.05 | 10.85 | 9.45 | +0.99 | 87.4% | 24 | 87.4% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 7.15 | 9.30 | 8.22 | +0.99 | 76.2% | 25 | 76.2% | -0.01 | — | — | 1.35 | — |
| — | 6.15 | 8.35 | 7.25 | +0.98 | 65.6% | 26 | 65.6% | -0.02 | — | — | 1.43 | — |
| — | 5.10 | 7.85 | 6.47 | +0.98 | 56.9% | 27 | 56.9% | -0.02 | — | — | 1.35 | — |
| — | 4.40 | 6.30 | 5.35 | +0.96 | 50.7% | 28 | 50.7% | -0.04 | — | — | 1.40 | — |
| — | 3.50 | 5.35 | 4.42 | +0.93 | 46.8% | 29 | 46.8% | -0.07 | 0.05 | 0.01 | 0.09 | — |
| — | 3.05 | 4.85 | 3.95 | +0.91 | 45.5% | 29.5 | 45.5% | -0.09 | 0.15 | 0.07 | 0.24 | — |
| — | 2.74 | 4.25 | 3.50 | +0.87 | 44.6% | 30 | 44.6% | -0.13 | 0.24 | 0.12 | 0.36 | — |
| — | 2.14 | 4.00 | 3.07 | +0.82 | 43.9% | 30.5 | 43.9% | -0.18 | 0.20 | 0.13 | 0.28 | — |
| — | 1.87 | 2.70 | 2.29 | +0.76 | 43.6% | 31 | 43.6% | -0.23 | 0.28 | 0.17 | 0.38 | — |
| — | 1.29 | 2.36 | 1.82 | +0.69 | 43.5% | 31.5 | 43.5% | -0.31 | 0.36 | 0.20 | 0.53 | — |
| — | 1.16 | 1.65 | 1.41 | +0.61 | 43.5% | 32 | 43.5% | -0.39 | 0.62 | 0.53 | 0.71 | — |
| — | 0.70 | 1.62 | 1.16 | +0.53 | 43.7% | 32.5 | 43.7% | -0.48 | 0.82 | 0.72 | 0.92 | — |
| — | 0.84 | 1.34 | 1.09 | +0.45 | 44.0% | 33 | 44.0% | -0.55 | 1.02 | 0.87 | 1.17 | — |
| — | 0.62 | 0.93 | 0.78 | +0.36 | 44.4% | 33.5 | 44.4% | -0.64 | 1.26 | 1.07 | 1.45 | — |
| — | 0.45 | 0.56 | 0.51 | +0.29 | 44.8% | 34 | — | — | 1.67 | 1.54 | 1.80 | — |
| — | 0.31 | 0.41 | 0.36 | — | — | 34.5 | 45.3% | -0.77 | 2.08 | 1.79 | 2.37 | — |
| — | 0.23 | 0.33 | 0.28 | +0.19 | 45.7% | 35 | 45.7% | -0.82 | 3.04 | 2.13 | 3.95 | — |
| — | 0.13 | 0.30 | 0.21 | +0.14 | 46.1% | 35.5 | 46.1% | -0.87 | 3.49 | 2.63 | 4.35 | — |
| — | 0.08 | 0.26 | 0.17 | +0.10 | 46.5% | 36 | 46.5% | -0.90 | 3.92 | 3.05 | 4.80 | — |
| — | 0.05 | 0.36 | 0.20 | +0.08 | 46.8% | 36.5 | 46.8% | -0.93 | 4.58 | 3.40 | 5.75 | — |
| — | 0.05 | 0.14 | 0.10 | +0.06 | 47.0% | 37 | 47.0% | -0.95 | 5.12 | 4.00 | 6.25 | — |
| — | 0.02 | 0.37 | 0.20 | +0.04 | 47.1% | 37.5 | 47.1% | -0.97 | 5.58 | 4.30 | 6.85 | — |
| — | — | 1.89 | — | +0.03 | 47.2% | 38 | 47.2% | -0.98 | 6.10 | 4.95 | 7.25 | — |
| — | — | 1.40 | — | +0.01 | 47.0% | 39 | 47.0% | -1.00 | 6.83 | 5.35 | 8.30 | — |
| — | — | 0.14 | — | +0.01 | 46.6% | 40 | 46.6% | -1.00 | 8.12 | 6.95 | 9.30 | — |
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.