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 | |
| — | 12.75 | 13.35 | 13.05 | +0.92 | 84.7% | 20 | 84.7% | -0.09 | 0.60 | 0.57 | 0.63 | — |
| — | 10.35 | 10.90 | 10.62 | +0.86 | 80.7% | 23 | 80.7% | -0.14 | 1.10 | 1.06 | 1.15 | — |
| — | 9.60 | 10.15 | 9.88 | +0.83 | 79.7% | 24 | 79.7% | -0.17 | 1.32 | 1.27 | 1.37 | — |
| — | 8.85 | 9.40 | 9.12 | +0.81 | 78.8% | 25 | 78.8% | -0.19 | 1.56 | 1.49 | 1.63 | — |
| — | 8.00 | 8.65 | 8.32 | +0.78 | 78.0% | 26 | 78.0% | -0.22 | 1.87 | 1.82 | 1.92 | — |
| — | 7.50 | 8.05 | 7.78 | +0.75 | 77.3% | 27 | 77.3% | -0.25 | 2.19 | 2.11 | 2.27 | — |
| — | 6.65 | 7.40 | 7.03 | +0.72 | 76.7% | 28 | 76.7% | -0.28 | 2.57 | 2.51 | 2.63 | — |
| — | 6.35 | 6.80 | 6.58 | +0.69 | 76.1% | 29 | 76.1% | -0.32 | 2.90 | 2.76 | 3.05 | — |
| — | 5.80 | 6.20 | 6.00 | +0.65 | 75.7% | 30 | 75.7% | -0.35 | 3.48 | 3.40 | 3.55 | — |
| — | 5.10 | 5.70 | 5.40 | +0.62 | 75.3% | 31 | 75.3% | -0.38 | 3.90 | 3.80 | 4.00 | — |
| — | 4.80 | 5.25 | 5.03 | +0.59 | 75.0% | 32 | 75.0% | -0.42 | 4.40 | 4.30 | 4.50 | — |
| — | 4.35 | 4.75 | 4.55 | +0.55 | 74.8% | 33 | 74.8% | -0.45 | 4.97 | 4.80 | 5.15 | — |
| — | 3.95 | 4.35 | 4.15 | +0.52 | 74.6% | 34 | 74.6% | -0.48 | 5.55 | 5.35 | 5.75 | — |
| — | 3.60 | 3.85 | 3.73 | +0.49 | 74.4% | 35 | 74.4% | -0.52 | 6.20 | 6.10 | 6.30 | — |
| — | 3.25 | 3.60 | 3.42 | +0.46 | 74.4% | 36 | 74.4% | -0.55 | 6.80 | 6.60 | 7.00 | — |
| — | 2.92 | 3.25 | 3.08 | +0.43 | 74.3% | 37 | 74.3% | -0.58 | 7.50 | 7.30 | 7.70 | — |
| — | 2.69 | 2.90 | 2.79 | +0.40 | 74.3% | 38 | 74.3% | -0.61 | 8.22 | 8.00 | 8.45 | — |
| — | 2.40 | 2.62 | 2.51 | — | — | 39 | 74.3% | -0.63 | 8.95 | 8.70 | 9.20 | — |
| — | 2.23 | 2.35 | 2.29 | +0.35 | 74.4% | 40 | 74.4% | -0.66 | 9.72 | 9.45 | 10.00 | — |
| — | 1.98 | 2.18 | 2.08 | +0.32 | 74.5% | 41 | 74.5% | -0.69 | 10.53 | 10.25 | 10.80 | — |
| — | 1.81 | 2.03 | 1.92 | +0.30 | 74.6% | 42 | 74.6% | -0.71 | 11.32 | 11.00 | 11.65 | — |
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.