Spot 32.85
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.20 | 12.95 | 11.57 | +1.00 | 63.0% | 22 | 63.0% | +0.00 | — | — | 0.25 | — |
| — | 9.50 | 11.95 | 10.72 | +1.00 | 69.1% | 23 | 69.1% | +0.00 | — | — | 1.21 | — |
| — | 8.40 | 9.75 | 9.07 | +1.00 | 67.0% | 24 | 67.0% | +0.00 | — | — | 1.22 | — |
| — | 7.50 | 9.45 | 8.47 | +1.00 | 61.4% | 25 | 61.4% | -0.00 | — | — | 1.24 | — |
| — | 6.30 | 8.00 | 7.15 | +1.00 | 55.1% | 26 | 55.1% | -0.00 | — | — | 1.35 | — |
| — | 5.50 | 6.70 | 6.10 | +1.00 | 49.5% | 27 | 49.5% | -0.00 | — | — | 1.37 | — |
| — | 4.60 | 5.80 | 5.20 | +1.00 | 45.5% | 28 | 45.5% | -0.00 | — | — | 1.60 | — |
| — | 3.55 | 4.90 | 4.22 | +1.00 | 43.2% | 29 | 43.2% | -0.00 | — | — | 1.75 | — |
| — | 2.57 | 3.40 | 2.98 | +0.99 | 42.4% | 30 | 42.4% | -0.01 | — | — | 1.28 | — |
| — | 1.96 | 2.96 | 2.46 | +0.98 | 42.3% | 30.5 | 42.3% | -0.02 | — | — | 1.33 | — |
| — | 1.42 | 3.25 | 2.33 | +0.96 | 42.4% | 31 | 42.4% | -0.04 | 0.07 | 0.03 | 0.10 | — |
| — | 0.98 | 3.25 | 2.12 | +0.91 | 42.7% | 31.5 | 42.7% | -0.09 | 0.10 | 0.07 | 0.13 | — |
| — | 0.83 | 1.35 | 1.09 | +0.84 | 43.1% | 32 | 43.1% | -0.16 | 0.18 | 0.15 | 0.21 | — |
| — | 0.47 | 1.17 | 0.82 | +0.74 | 43.9% | 32.5 | 43.9% | -0.26 | 0.34 | 0.29 | 0.38 | — |
| — | 0.42 | 0.50 | 0.46 | +0.61 | 45.0% | 33 | 45.0% | -0.39 | 0.57 | 0.53 | 0.61 | — |
| — | 0.24 | 0.32 | 0.28 | +0.48 | 46.4% | 33.5 | 46.4% | -0.52 | 0.82 | 0.44 | 1.20 | — |
| — | 0.13 | 0.20 | 0.17 | +0.36 | 48.0% | 34 | 48.0% | -0.64 | 1.27 | 1.14 | 1.41 | — |
| — | 0.06 | 0.12 | 0.09 | +0.25 | 49.8% | 34.5 | 49.8% | -0.75 | 1.63 | 1.41 | 1.85 | — |
| — | 0.03 | 0.09 | 0.06 | +0.17 | 51.4% | 35 | 51.4% | -0.83 | 2.05 | 1.84 | 2.26 | — |
| — | — | 0.06 | — | +0.11 | 52.9% | 35.5 | 52.9% | -0.89 | 2.75 | 1.66 | 3.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.07 | 54.1% | 36 | 54.1% | -0.94 | 3.12 | 2.90 | 3.35 | — |
| — | — | 0.02 | — | +0.04 | 55.2% | 36.5 | 55.2% | -0.96 | 3.88 | 3.05 | 4.70 | — |
| — | — | 0.02 | — | +0.02 | 56.1% | 37 | 56.1% | -0.98 | 3.92 | 3.20 | 4.65 | — |
| — | — | 0.13 | — | +0.01 | 56.9% | 37.5 | 56.9% | -0.99 | 4.62 | 3.50 | 5.75 | — |
| — | — | 0.08 | — | +0.01 | 57.6% | 38 | 57.6% | -1.00 | 5.38 | 4.60 | 6.15 | — |
| — | — | 1.40 | — | +0.00 | 58.1% | 38.5 | 58.1% | -1.00 | 5.80 | 4.80 | 6.80 | — |
| — | — | 0.30 | — | +0.00 | 58.5% | 39 | 58.5% | -1.00 | 6.30 | 5.20 | 7.40 | — |
| — | — | 1.40 | — | +0.00 | 58.8% | 39.5 | 58.8% | -1.00 | 7.12 | 6.35 | 7.90 | — |
| — | — | 0.04 | — | +0.00 | 59.0% | 40 | 59.0% | -1.00 | 7.58 | 6.75 | 8.40 | — |
| — | — | 1.22 | — | +0.00 | 59.1% | 40.5 | 59.1% | -1.00 | 7.92 | 6.95 | 8.90 | — |
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.