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 | |
| — | 11.75 | 12.45 | 12.10 | +1.00 | 108.0% | 20 | 108.0% | -0.00 | — | — | 0.01 | — |
| — | 7.05 | 7.15 | 7.10 | +0.99 | 112.6% | 25 | 112.6% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 6.10 | 6.20 | 6.15 | +0.97 | 109.1% | 26 | 109.1% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 5.15 | 5.25 | 5.20 | +0.95 | 103.5% | 27 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 4.15 | 4.30 | 4.22 | — | — | 28 | — | — | 0.12 | 0.12 | 0.13 | — |
| — | 3.30 | 3.40 | 3.35 | — | — | 29 | 94.0% | -0.14 | 0.24 | 0.23 | 0.25 | — |
| — | 2.50 | 2.56 | 2.53 | +0.78 | 91.6% | 30 | 91.6% | -0.22 | 0.43 | 0.42 | 0.44 | — |
| — | 1.81 | 1.88 | 1.84 | +0.66 | 90.7% | 31 | 90.7% | -0.34 | 0.73 | 0.72 | 0.74 | — |
| — | 1.26 | 1.31 | 1.28 | +0.53 | 90.9% | 32 | 90.9% | -0.47 | 1.16 | 1.14 | 1.18 | — |
| — | 1.01 | 1.04 | 1.02 | +0.47 | 91.0% | 32.5 | 91.0% | -0.53 | 1.42 | 1.41 | 1.43 | — |
| — | 0.82 | 0.84 | 0.83 | +0.41 | 91.0% | 33 | 91.0% | -0.59 | 1.73 | 1.71 | 1.75 | — |
| — | 0.65 | 0.68 | 0.67 | +0.35 | 91.1% | 33.5 | 91.1% | -0.65 | 2.06 | 2.04 | 2.08 | — |
| — | 0.52 | 0.54 | 0.53 | +0.29 | 91.4% | 34 | 91.4% | -0.71 | 2.42 | 2.40 | 2.45 | — |
| — | 0.40 | 0.42 | 0.41 | +0.24 | 91.8% | 34.5 | 91.8% | -0.76 | 2.87 | 2.78 | 2.95 | — |
| — | 0.31 | 0.33 | 0.32 | +0.20 | 92.0% | 35 | 92.0% | -0.80 | 3.20 | 3.15 | 3.25 | — |
| — | 0.24 | 0.26 | 0.25 | +0.16 | 92.1% | 35.5 | 92.1% | -0.84 | 3.65 | 3.60 | 3.70 | — |
| — | 0.18 | 0.20 | 0.19 | +0.13 | 92.5% | 36 | 92.5% | -0.87 | 4.10 | 4.05 | 4.15 | — |
| — | 0.14 | 0.15 | 0.14 | +0.10 | 92.9% | 36.5 | 92.9% | -0.90 | 4.55 | 4.50 | 4.60 | — |
| — | 0.11 | 0.12 | 0.12 | +0.08 | 93.5% | 37 | 93.5% | -0.92 | 5.00 | 4.95 | 5.05 | — |
| — | 0.08 | 0.09 | 0.09 | +0.06 | 94.6% | 37.5 | 94.6% | -0.94 | 5.47 | 5.40 | 5.55 | — |
| — | 0.06 | 0.08 | 0.07 | +0.05 | 96.0% | 38 | 96.0% | -0.95 | 5.95 | 5.90 | 6.00 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 97.9% | 38.5 | 97.9% | -0.96 | 6.40 | 6.30 | 6.50 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 100.1% | 39 | 100.1% | -0.97 | 6.95 | 6.90 | 7.00 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 102.5% | 39.5 | 102.5% | -0.97 | 7.42 | 7.35 | 7.50 | — |
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.