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 | |
| — | 8.65 | 12.00 | 10.32 | +1.00 | 55.3% | 23 | 55.3% | -0.00 | — | — | 1.21 | — |
| — | 7.65 | 11.00 | 9.32 | +1.00 | 56.6% | 24 | 56.6% | -0.00 | — | — | 1.35 | — |
| — | 7.15 | 9.20 | 8.18 | +1.00 | 54.8% | 25 | 54.8% | -0.00 | — | — | 1.35 | — |
| — | 6.15 | 8.20 | 7.17 | +1.00 | 51.5% | 26 | 51.5% | -0.00 | — | — | 1.35 | — |
| — | 4.70 | 7.20 | 5.95 | +1.00 | 47.8% | 27 | 47.8% | -0.00 | — | — | 1.35 | — |
| — | 3.65 | 6.20 | 4.92 | +0.99 | 44.2% | 28 | 44.2% | -0.01 | — | — | 2.13 | — |
| — | 2.80 | 5.25 | 4.03 | +0.98 | 41.1% | 29 | 41.1% | -0.02 | — | — | 1.34 | — |
| — | 2.13 | 4.30 | 3.21 | +0.95 | 38.8% | 30 | 38.8% | -0.05 | 0.08 | 0.06 | 0.10 | — |
| — | 2.21 | 3.80 | 3.00 | +0.92 | 38.0% | 30.5 | 38.0% | -0.08 | 0.15 | 0.10 | 0.20 | — |
| — | 1.84 | 2.92 | 2.38 | +0.88 | 37.3% | 31 | 37.3% | -0.12 | 0.21 | 0.16 | 0.27 | — |
| — | 1.52 | 3.35 | 2.44 | +0.83 | 36.9% | 31.5 | 36.9% | -0.17 | 0.28 | 0.25 | 0.30 | — |
| — | 0.12 | 2.40 | 1.26 | +0.76 | 36.6% | 32 | 36.6% | -0.24 | 0.45 | 0.38 | 0.52 | — |
| — | 0.94 | 1.10 | 1.02 | +0.68 | 36.6% | 32.5 | — | — | 0.61 | 0.57 | 0.65 | — |
| — | 0.69 | 0.82 | 0.76 | +0.59 | 36.7% | 33 | 36.7% | -0.41 | 0.85 | 0.81 | 0.89 | — |
| — | 0.52 | 0.62 | 0.57 | +0.50 | 37.0% | 33.5 | 37.0% | -0.50 | 1.22 | 1.08 | 1.35 | — |
| — | 0.36 | 0.42 | 0.39 | +0.41 | 37.4% | 34 | 37.4% | -0.59 | 1.56 | 1.18 | 1.94 | — |
| — | 0.23 | 0.29 | 0.26 | +0.33 | 38.0% | 34.5 | 38.0% | -0.67 | 2.38 | 1.31 | 3.45 | — |
| — | 0.16 | 0.26 | 0.21 | +0.26 | 38.6% | 35 | 38.6% | -0.74 | 2.25 | 2.05 | 2.45 | — |
| — | 0.10 | 0.18 | 0.14 | +0.20 | 39.3% | 35.5 | 39.3% | -0.80 | 2.35 | 1.51 | 3.20 | — |
| — | 0.08 | 0.16 | 0.12 | +0.15 | 40.1% | 36 | 40.1% | -0.85 | 2.92 | 2.39 | 3.45 | — |
| — | 0.05 | 0.11 | 0.08 | +0.12 | 40.9% | 36.5 | 40.9% | -0.89 | 3.65 | 2.39 | 4.90 | — |
| — | — | 0.32 | — | +0.09 | 41.8% | 37 | 41.8% | -0.92 | 3.88 | 3.45 | 4.30 | — |
| — | — | 1.44 | — | +0.07 | 42.8% | 37.5 | 42.8% | -0.94 | 4.62 | 3.35 | 5.90 | — |
| — | — | 0.64 | — | +0.05 | 43.8% | 38 | 43.8% | -0.96 | 5.40 | 4.40 | 6.40 | — |
| — | — | 1.30 | — | +0.04 | 44.8% | 38.5 | 44.8% | -0.97 | 5.70 | 4.50 | 6.90 | — |
| — | — | 0.80 | — | +0.03 | 45.8% | 39 | 45.8% | -0.98 | 6.28 | 5.15 | 7.40 | — |
| — | — | 1.35 | — | +0.02 | 46.9% | 39.5 | 46.9% | -0.99 | 6.60 | 5.35 | 7.85 | — |
| — | — | 0.20 | — | +0.02 | 47.9% | 40 | 47.9% | -0.99 | 7.12 | 5.85 | 8.40 | — |
| — | — | 1.40 | — | +0.01 | 48.9% | 40.5 | 48.9% | -1.00 | 7.62 | 6.35 | 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.