Spot 32.10
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.90 | 15.60 | 15.25 | +0.98 | 110.5% | 17 | 110.5% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 14.20 | 14.35 | 14.28 | +0.98 | 107.1% | 18 | 107.1% | -0.02 | 0.10 | 0.07 | 0.13 | — |
| — | 13.20 | 13.35 | 13.28 | — | — | 19 | 103.9% | -0.03 | 0.14 | 0.11 | 0.16 | — |
| — | 12.30 | 12.40 | 12.35 | +0.96 | 101.1% | 20 | — | — | 0.17 | 0.17 | 0.18 | — |
| — | 11.35 | 11.50 | 11.43 | +0.95 | 98.6% | 21 | 98.6% | -0.05 | 0.23 | 0.21 | 0.26 | — |
| — | 10.45 | 10.55 | 10.50 | +0.93 | 96.4% | 22 | 96.4% | -0.07 | 0.32 | 0.30 | 0.33 | — |
| — | 9.55 | 9.65 | 9.60 | +0.91 | 94.4% | 23 | 94.4% | -0.09 | 0.40 | 0.38 | 0.42 | — |
| — | 8.65 | 8.80 | 8.72 | +0.89 | 92.7% | 24 | 92.7% | -0.11 | 0.53 | 0.51 | 0.55 | — |
| — | 7.80 | 7.95 | 7.88 | +0.86 | 91.1% | 25 | 91.1% | -0.14 | 0.69 | 0.67 | 0.72 | — |
| — | 7.05 | 7.20 | 7.12 | +0.83 | 89.8% | 26 | 89.8% | -0.17 | 0.92 | 0.87 | 0.96 | — |
| — | 6.30 | 6.45 | 6.38 | +0.79 | 88.7% | 27 | 88.7% | -0.21 | 1.14 | 1.11 | 1.17 | — |
| — | 5.60 | 5.70 | 5.65 | +0.75 | 87.7% | 28 | 87.7% | -0.25 | 1.44 | 1.40 | 1.48 | — |
| — | 4.95 | 5.05 | 5.00 | +0.70 | 86.9% | 29 | 86.9% | -0.30 | 1.77 | 1.74 | 1.81 | — |
| — | 4.35 | 4.45 | 4.40 | +0.66 | 86.2% | 30 | 86.2% | -0.34 | 2.18 | 2.13 | 2.23 | — |
| — | 3.80 | 3.90 | 3.85 | +0.61 | 85.6% | 31 | 85.6% | -0.39 | 2.62 | 2.57 | 2.66 | — |
| — | 3.30 | 3.40 | 3.35 | +0.56 | 85.2% | 32 | 85.2% | -0.44 | 3.12 | 3.05 | 3.20 | — |
| — | 3.05 | 3.20 | 3.12 | +0.54 | 85.0% | 32.5 | 85.0% | -0.46 | 3.38 | 3.30 | 3.45 | — |
| — | 2.87 | 2.94 | 2.90 | +0.51 | 84.9% | 33 | 84.9% | -0.49 | 3.67 | 3.60 | 3.75 | — |
| — | 2.66 | 2.73 | 2.69 | +0.49 | 84.7% | 33.5 | 84.7% | -0.51 | 3.98 | 3.90 | 4.05 | — |
| — | 2.47 | 2.54 | 2.50 | +0.46 | 84.6% | 34 | 84.6% | -0.54 | 4.28 | 4.20 | 4.35 | — |
| — | 2.29 | 2.35 | 2.32 | +0.44 | 84.5% | 34.5 | 84.5% | -0.56 | 4.58 | 4.50 | 4.65 | — |
| — | 2.11 | 2.18 | 2.15 | +0.42 | 84.4% | 35 | 84.4% | -0.58 | 4.92 | 4.85 | 5.00 | — |
| — | 1.95 | 2.02 | 1.99 | +0.40 | 84.4% | 35.5 | 84.4% | -0.61 | 5.25 | 5.15 | 5.35 | — |
| — | 1.81 | 1.84 | 1.82 | +0.37 | 84.4% | 36 | 84.4% | -0.63 | 5.60 | 5.50 | 5.70 | — |
| — | 1.65 | 1.73 | 1.69 | +0.35 | 84.3% | 36.5 | 84.3% | -0.65 | 5.97 | 5.90 | 6.05 | — |
| — | 1.51 | 1.60 | 1.55 | +0.33 | 84.3% | 37 | 84.3% | -0.67 | 6.33 | 6.25 | 6.40 | — |
| — | 1.39 | 1.48 | 1.44 | +0.31 | 84.4% | 37.5 | 84.4% | -0.69 | 6.72 | 6.65 | 6.80 | — |
| — | 1.30 | 1.36 | 1.33 | +0.30 | 84.4% | 38 | 84.4% | -0.71 | 7.10 | 7.00 | 7.20 | — |
| — | 1.20 | 1.26 | 1.23 | +0.28 | 84.4% | 38.5 | 84.4% | -0.73 | 7.50 | 7.40 | 7.60 | — |
| — | 1.11 | 1.17 | 1.14 | +0.26 | 84.5% | 39 | 84.5% | -0.74 | 7.92 | 7.85 | 8.00 | — |
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.