Spot 32.33
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.60 | 9.15 | 7.88 | +1.00 | 80.3% | 25 | 80.3% | +0.00 | — | — | 0.30 | — |
| — | 5.60 | 8.15 | 6.88 | +1.00 | 74.2% | 26 | 74.2% | +0.00 | — | — | 2.12 | — |
| — | 4.60 | 7.15 | 5.88 | +1.00 | 69.8% | 27 | — | — | — | — | 0.01 | — |
| — | 3.50 | 6.15 | 4.83 | — | — | 28 | — | — | — | — | 0.01 | — |
| — | 2.65 | 4.55 | 3.60 | — | — | 29 | 66.8% | -0.00 | — | — | 0.01 | — |
| — | 2.21 | 4.05 | 3.13 | +1.00 | 66.6% | 29.5 | 66.6% | -0.00 | — | — | 2.13 | — |
| — | 1.86 | 3.70 | 2.78 | +0.99 | 66.5% | 30 | 66.5% | -0.01 | — | — | 0.12 | — |
| — | 1.30 | 3.70 | 2.50 | +0.96 | 66.1% | 30.5 | 66.1% | -0.04 | 0.18 | 0.02 | 0.35 | — |
| — | 0.74 | 3.20 | 1.97 | +0.89 | 65.7% | 31 | 65.7% | -0.11 | 0.09 | 0.05 | 0.12 | — |
| — | 0.76 | 2.76 | 1.76 | +0.78 | 66.4% | 31.5 | 66.4% | -0.22 | 0.12 | 0.10 | 0.15 | — |
| — | 0.40 | 0.69 | 0.55 | +0.62 | 68.4% | 32 | 68.4% | -0.38 | 0.37 | 0.22 | 0.52 | — |
| — | 0.17 | 0.42 | 0.29 | +0.45 | 71.2% | 32.5 | 71.2% | -0.55 | 0.56 | 0.13 | 1.00 | — |
| — | 0.12 | 0.25 | 0.18 | +0.31 | 74.7% | 33 | 74.7% | -0.69 | 1.35 | 0.01 | 2.69 | — |
| — | 0.03 | 0.24 | 0.14 | +0.20 | 78.9% | 33.5 | 78.9% | -0.80 | 1.77 | 0.20 | 3.35 | — |
| — | 0.04 | 0.17 | 0.10 | +0.13 | 83.7% | 34 | 83.7% | -0.87 | 2.49 | 1.18 | 3.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.08 | 88.2% | 34.5 | 88.2% | -0.92 | 3.05 | 1.75 | 4.35 | — |
| — | — | 0.08 | — | +0.05 | 92.7% | 35 | 92.7% | -0.95 | 3.54 | 2.29 | 4.80 | — |
| 387 | — | 2.15 | — | +0.03 | 96.0% | 35.5 | 96.0% | -0.97 | 3.79 | 2.63 | 4.95 | 0 |
| 1,105 | — | 0.05 | — | +0.02 | 98.3% | 36 | 98.3% | -0.98 | 4.30 | 3.15 | 5.45 | — |
| — | — | 2.14 | — | +0.01 | 100.4% | 36.5 | 100.4% | -0.99 | 4.90 | 3.55 | 6.25 | — |
| — | — | 0.50 | — | +0.01 | 102.6% | 37 | 102.6% | -0.99 | 5.40 | 4.05 | 6.75 | — |
| — | — | 0.06 | — | +0.00 | 104.8% | 37.5 | 104.8% | -1.00 | 5.90 | 4.55 | 7.25 | — |
| — | — | 0.15 | — | +0.00 | 107.2% | 38 | 107.2% | -1.00 | 6.40 | 5.05 | 7.75 | — |
| — | — | 0.14 | — | +0.00 | 109.6% | 38.5 | 109.6% | -1.00 | 6.90 | 5.55 | 8.25 | — |
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.