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 | |
| — | 9.05 | 11.85 | 10.45 | +1.00 | 52.5% | 23 | 52.5% | -0.00 | — | — | 1.24 | — |
| — | 8.05 | 10.85 | 9.45 | +1.00 | 54.2% | 24 | 54.2% | -0.00 | — | — | 1.12 | — |
| — | 7.30 | 9.85 | 8.57 | +1.00 | 52.5% | 25 | 52.5% | -0.00 | — | — | 1.35 | — |
| — | 6.45 | 8.05 | 7.25 | +1.00 | 49.1% | 26 | 49.1% | -0.00 | — | — | 2.13 | — |
| — | 5.45 | 7.05 | 6.25 | +1.00 | 45.3% | 27 | 45.3% | -0.00 | — | — | 2.13 | — |
| — | 4.45 | 6.05 | 5.25 | +1.00 | 41.9% | 28 | 41.9% | -0.00 | — | — | 1.35 | — |
| — | 3.50 | 5.05 | 4.28 | +0.98 | 39.1% | 29 | 39.1% | -0.02 | — | — | 1.60 | — |
| — | 2.49 | 4.90 | 3.69 | +0.95 | 37.2% | 30 | 37.2% | -0.05 | 0.06 | 0.01 | 0.10 | — |
| — | 2.05 | 3.70 | 2.88 | +0.91 | 36.6% | 30.5 | 36.6% | -0.09 | 0.17 | 0.03 | 0.30 | — |
| — | 1.72 | 3.25 | 2.48 | +0.86 | 36.2% | 31 | 36.2% | -0.15 | 0.12 | 0.06 | 0.19 | — |
| — | 1.28 | 1.74 | 1.51 | +0.78 | 36.0% | 31.5 | 36.0% | -0.22 | 0.34 | 0.20 | 0.49 | — |
| — | 0.95 | 1.29 | 1.12 | +0.68 | 36.0% | 32 | 36.0% | -0.32 | 0.38 | 0.33 | 0.42 | — |
| — | 0.64 | 0.99 | 0.81 | +0.57 | 36.2% | 32.5 | 36.2% | -0.43 | 0.56 | 0.50 | 0.61 | — |
| — | 0.55 | 0.75 | 0.65 | +0.46 | 36.5% | 33 | 36.5% | -0.54 | 0.86 | 0.70 | 1.03 | — |
| — | 0.33 | 0.49 | 0.41 | +0.35 | 37.0% | 33.5 | 37.0% | -0.65 | 1.17 | 0.80 | 1.54 | — |
| — | 0.19 | 0.30 | 0.24 | +0.26 | 37.6% | 34 | 37.6% | -0.74 | 1.51 | 1.37 | 1.66 | — |
| — | 0.11 | 0.24 | 0.17 | +0.19 | 38.3% | 34.5 | 38.3% | -0.81 | 1.93 | 1.58 | 2.28 | — |
| — | 0.04 | 0.13 | 0.09 | +0.13 | 39.1% | 35 | 39.1% | -0.87 | 2.40 | 2.09 | 2.70 | — |
| — | 0.02 | 0.13 | 0.07 | +0.09 | 40.0% | 35.5 | 40.0% | -0.91 | 2.90 | 2.00 | 3.80 | — |
| — | — | 0.21 | — | +0.06 | 41.0% | 36 | 41.0% | -0.94 | 3.08 | 2.55 | 3.60 | — |
| — | — | 0.48 | — | +0.04 | 42.0% | 36.5 | — | — | 3.75 | 3.25 | 4.25 | — |
| — | — | 1.37 | — | — | — | 37 | — | — | 4.05 | 3.65 | 4.45 | — |
| — | — | 0.21 | — | — | — | 37.5 | 44.2% | -0.99 | 4.85 | 3.90 | 5.80 | — |
| — | — | 1.26 | — | — | — | 38 | 59.7% | -0.99 | 5.30 | 4.40 | 6.20 | — |
| — | — | 1.35 | — | +0.01 | 46.5% | 38.5 | 97.7% | -1.00 | 6.08 | 4.90 | 7.25 | — |
| — | — | 1.35 | — | +0.01 | 47.6% | 39 | — | — | 6.38 | 5.00 | 7.75 | — |
| — | — | 0.32 | — | — | — | 39.5 | — | — | 6.88 | 5.50 | 8.25 | — |
| — | — | 0.03 | — | — | — | 40 | 49.9% | -1.00 | 7.38 | 6.00 | 8.75 | — |
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.