Spot 32.64
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.35 | 6.35 | 5.85 | +1.00 | 48.4% | 27 | 48.4% | -0.00 | — | — | 0.01 | — |
| — | 4.65 | 5.95 | 5.30 | +0.99 | 48.2% | 27.5 | 48.2% | -0.01 | — | — | 0.03 | — |
| — | 4.50 | 5.40 | 4.95 | +0.99 | 47.6% | 28 | 47.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 3.45 | 4.40 | 3.92 | +0.97 | 45.1% | 29 | 45.1% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 2.70 | 3.85 | 3.27 | +0.95 | 43.7% | 29.5 | 43.7% | -0.05 | 0.04 | 0.03 | 0.05 | — |
| — | 2.48 | 3.30 | 2.89 | +0.92 | 42.7% | 30 | 42.7% | -0.08 | 0.08 | 0.07 | 0.09 | — |
| — | 2.15 | 2.86 | 2.50 | +0.87 | 42.0% | 30.5 | 42.0% | -0.13 | 0.15 | 0.10 | 0.20 | — |
| — | 1.76 | 2.39 | 2.08 | +0.81 | 41.6% | 31 | 41.6% | -0.19 | 0.20 | 0.17 | 0.22 | — |
| — | 1.38 | 1.99 | 1.69 | +0.73 | 41.7% | 31.5 | 41.7% | -0.27 | 0.33 | 0.28 | 0.38 | — |
| — | 1.11 | 1.40 | 1.25 | +0.64 | 42.0% | 32 | 42.0% | -0.36 | 0.43 | 0.30 | 0.57 | — |
| — | 0.82 | 1.20 | 1.01 | +0.54 | 42.7% | 32.5 | 42.7% | -0.46 | 0.76 | 0.67 | 0.85 | — |
| — | 0.65 | 0.70 | 0.68 | +0.45 | 43.5% | 33 | 43.5% | -0.55 | 0.98 | 0.87 | 1.09 | — |
| — | 0.44 | 0.62 | 0.53 | +0.36 | 44.5% | 33.5 | 44.5% | -0.64 | 1.19 | 0.94 | 1.44 | — |
| — | 0.36 | 0.45 | 0.41 | +0.29 | 45.5% | 34 | 45.5% | -0.72 | 1.57 | 1.21 | 1.94 | — |
| — | 0.22 | 0.31 | 0.27 | +0.22 | 46.5% | 34.5 | 46.5% | -0.78 | 1.91 | 1.60 | 2.22 | — |
| — | 0.16 | 0.22 | 0.19 | +0.17 | 47.6% | 35 | 47.6% | -0.84 | 2.29 | 1.92 | 2.66 | — |
| — | 0.08 | 0.22 | 0.15 | +0.13 | 48.7% | 35.5 | 48.7% | -0.87 | 2.79 | 2.48 | 3.10 | — |
| — | 0.07 | 0.15 | 0.11 | +0.10 | 49.8% | 36 | 49.8% | -0.90 | 3.21 | 2.81 | 3.60 | — |
| — | 0.03 | 0.10 | 0.07 | +0.08 | 50.9% | 36.5 | 50.9% | -0.93 | 3.65 | 3.25 | 4.05 | — |
| — | 0.05 | 0.09 | 0.07 | +0.06 | 51.8% | 37 | 51.8% | -0.95 | 4.15 | 3.65 | 4.65 | — |
| — | 0.04 | 0.08 | 0.06 | +0.04 | 52.7% | 37.5 | 52.7% | -0.96 | 4.72 | 4.25 | 5.20 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 53.3% | 38 | 53.3% | -0.98 | 5.28 | 4.65 | 5.90 | — |
| — | — | 0.08 | — | +0.02 | 53.7% | 38.5 | 53.7% | -0.99 | 5.80 | 5.20 | 6.40 | — |
| — | — | 0.08 | — | +0.01 | 53.9% | 39 | 53.9% | -0.99 | 6.17 | 5.70 | 6.65 | — |
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.