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 | |
| — | 15.15 | 15.75 | 15.45 | +0.92 | 83.5% | 18 | 83.5% | -0.08 | 0.81 | 0.78 | 0.85 | — |
| — | 13.50 | 14.15 | 13.82 | +0.89 | 81.3% | 20 | 81.3% | -0.12 | 1.17 | 1.09 | 1.24 | — |
| — | 11.40 | 11.95 | 11.68 | +0.83 | 78.9% | 23 | 78.9% | -0.17 | 1.85 | 1.65 | 2.05 | — |
| — | 10.00 | 10.60 | 10.30 | +0.78 | 77.8% | 25 | 77.8% | -0.22 | 2.57 | 2.49 | 2.65 | — |
| — | 9.35 | 10.00 | 9.68 | +0.76 | 77.4% | 26 | 77.4% | -0.24 | 2.92 | 2.78 | 3.05 | — |
| — | 8.80 | 9.40 | 9.10 | +0.74 | 77.0% | 27 | 77.0% | -0.27 | 3.25 | 3.05 | 3.45 | — |
| — | 8.25 | 8.85 | 8.55 | +0.71 | 76.7% | 28 | 76.7% | -0.29 | 3.70 | 3.50 | 3.90 | — |
| — | 7.70 | 8.30 | 8.00 | +0.69 | 76.4% | 29 | 76.4% | -0.32 | 4.17 | 4.00 | 4.35 | — |
| — | 7.20 | 7.80 | 7.50 | +0.66 | 76.2% | 30 | 76.2% | -0.34 | 4.65 | 4.45 | 4.85 | — |
| — | 6.80 | 7.30 | 7.05 | +0.64 | 76.0% | 31 | 76.0% | -0.37 | 5.15 | 4.90 | 5.40 | — |
| — | 6.40 | 6.85 | 6.62 | +0.61 | 75.9% | 32 | 75.9% | -0.39 | 5.75 | 5.55 | 5.95 | — |
| — | 5.95 | 6.40 | 6.17 | +0.59 | 75.8% | 33 | 75.8% | -0.42 | 6.33 | 6.15 | 6.50 | — |
| — | 5.55 | 6.00 | 5.78 | +0.56 | 75.7% | 34 | 75.7% | -0.44 | 6.92 | 6.75 | 7.10 | — |
| — | 5.20 | 5.60 | 5.40 | +0.54 | 75.6% | 35 | 75.6% | -0.47 | 7.53 | 7.30 | 7.75 | — |
| — | 4.85 | 5.25 | 5.05 | +0.52 | 75.6% | 36 | 75.6% | -0.49 | 8.20 | 8.00 | 8.40 | — |
| — | 4.55 | 4.90 | 4.72 | +0.50 | 75.6% | 37 | 75.6% | -0.51 | 8.88 | 8.65 | 9.10 | — |
| — | 4.30 | 4.65 | 4.47 | +0.47 | 75.6% | 38 | 75.6% | -0.54 | 9.55 | 9.30 | 9.80 | — |
| — | 4.00 | 4.30 | 4.15 | +0.45 | 75.6% | 39 | 75.6% | -0.56 | 10.25 | 10.00 | 10.50 | — |
| — | 3.80 | 4.05 | 3.92 | +0.43 | 75.7% | 40 | 75.7% | -0.58 | 10.97 | 10.70 | 11.25 | — |
| — | 3.50 | 3.80 | 3.65 | +0.41 | 75.7% | 41 | 75.7% | -0.60 | 11.68 | 11.35 | 12.00 | — |
| — | 3.10 | 3.55 | 3.33 | +0.39 | 75.8% | 42 | 75.8% | -0.62 | 12.47 | 12.20 | 12.75 | — |
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.