Spot 32.74
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.45 | 12.85 | 11.65 | +1.00 | 67.7% | 22 | 67.7% | +0.00 | — | — | 0.25 | — |
| — | 9.35 | 11.00 | 10.18 | +1.00 | 73.8% | 23 | 73.8% | +0.00 | — | — | 1.35 | — |
| — | 8.40 | 10.70 | 9.55 | +1.00 | 70.7% | 24 | 70.7% | +0.00 | — | — | 2.12 | — |
| — | 7.45 | 9.80 | 8.62 | +1.00 | 63.4% | 25 | — | — | — | — | 1.35 | — |
| — | 6.50 | 7.40 | 6.95 | — | — | 26 | 56.0% | +0.00 | — | — | 1.35 | — |
| — | 4.90 | 7.00 | 5.95 | +1.00 | 49.8% | 27 | 49.8% | +0.00 | — | — | 1.35 | — |
| — | 4.15 | 6.80 | 5.47 | +1.00 | 45.7% | 28 | 45.7% | +0.00 | — | — | 1.41 | — |
| — | 3.45 | 5.85 | 4.65 | +1.00 | 43.8% | 29 | 43.8% | +0.00 | — | — | 1.35 | — |
| — | 2.41 | 3.40 | 2.90 | +1.00 | 44.0% | 30 | 44.0% | -0.00 | — | — | 1.40 | — |
| — | 1.96 | 3.65 | 2.81 | +1.00 | 44.5% | 30.5 | 44.5% | -0.00 | — | — | 1.55 | — |
| — | 1.57 | 2.78 | 2.17 | +0.99 | 45.0% | 31 | 45.0% | -0.01 | — | — | 1.25 | — |
| — | 0.91 | 3.15 | 2.03 | +0.95 | 45.1% | 31.5 | 45.1% | -0.05 | 0.14 | 0.01 | 0.27 | — |
| — | 0.64 | 0.97 | 0.81 | +0.84 | 44.8% | 32 | 44.8% | -0.16 | 0.08 | 0.03 | 0.13 | — |
| — | 0.35 | 0.98 | 0.67 | — | — | 32.5 | — | — | 0.20 | 0.09 | 0.30 | — |
| — | 0.13 | 0.20 | 0.17 | +0.38 | 44.8% | 33 | 44.8% | -0.62 | 0.42 | 0.26 | 0.59 | — |
| — | 0.04 | 0.36 | 0.20 | +0.18 | 46.9% | 33.5 | 46.9% | -0.82 | 0.95 | 0.64 | 1.27 | — |
| — | — | 0.03 | — | +0.07 | 50.3% | 34 | 50.3% | -0.93 | 1.49 | 1.09 | 1.89 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 53.9% | 34.5 | 53.9% | -0.97 | 1.72 | 1.45 | 1.98 | — |
| — | — | 0.08 | — | +0.01 | 57.2% | 35 | 57.2% | -0.99 | 2.22 | 2.04 | 2.40 | — |
| — | — | 0.02 | — | +0.00 | 60.0% | 35.5 | 60.0% | -1.00 | 2.60 | 1.91 | 3.30 | — |
| — | — | 0.10 | — | +0.00 | 62.6% | 36 | 62.6% | -1.00 | 3.06 | 2.73 | 3.40 | — |
| — | — | 0.60 | — | +0.00 | 64.6% | 36.5 | 64.6% | -1.00 | 3.79 | 2.53 | 5.05 | — |
| — | — | 1.36 | — | +0.00 | 66.2% | 37 | 66.2% | -1.00 | 4.45 | 3.40 | 5.50 | — |
| — | — | 0.07 | — | +0.00 | 67.3% | 37.5 | 67.3% | -1.00 | 4.90 | 3.75 | 6.05 | — |
| — | — | 0.15 | — | +0.00 | 68.5% | 38 | 68.5% | -1.00 | 5.33 | 4.15 | 6.50 | — |
| — | — | 1.34 | — | +0.00 | 69.4% | 38.5 | 69.4% | -1.00 | 5.88 | 4.75 | 7.00 | — |
| — | — | 1.36 | — | +0.00 | 70.2% | 39 | 70.2% | -1.00 | 6.28 | 5.00 | 7.55 | — |
| — | — | 2.13 | — | +0.00 | 70.6% | 39.5 | 70.6% | -1.00 | 6.83 | 5.60 | 8.05 | — |
| — | — | 0.05 | — | +0.00 | 70.8% | 40 | 70.8% | -1.00 | 7.42 | 6.35 | 8.50 | — |
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.