Spot 32.73
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.10 | 10.00 | 9.55 | +1.00 | 50.1% | 23 | 50.1% | -0.00 | — | — | 0.15 | — |
| — | 8.15 | 9.05 | 8.60 | +1.00 | 52.5% | 24 | 52.5% | -0.00 | — | — | 0.20 | — |
| — | 7.15 | 8.00 | 7.58 | +1.00 | 51.2% | 25 | 51.2% | -0.00 | — | — | 0.95 | — |
| — | 6.00 | 7.40 | 6.70 | +1.00 | 48.2% | 26 | 48.2% | -0.00 | — | — | 0.95 | — |
| — | 5.00 | 6.05 | 5.53 | +1.00 | 44.6% | 27 | 44.6% | -0.00 | — | — | 0.95 | — |
| — | 4.00 | 5.80 | 4.90 | +1.00 | 41.1% | 28 | 41.1% | -0.00 | — | — | 0.95 | — |
| — | 3.05 | 4.80 | 3.92 | — | — | 29 | — | — | — | — | 1.64 | — |
| — | 2.09 | 3.75 | 2.92 | — | — | 30 | — | — | — | — | 0.10 | — |
| — | 1.63 | 3.55 | 2.59 | — | — | 30.5 | — | — | 0.05 | 0.03 | 0.07 | — |
| — | 1.22 | 3.35 | 2.29 | +0.86 | 34.5% | 31 | 34.5% | -0.15 | 0.09 | 0.08 | 0.10 | — |
| — | 1.00 | 1.62 | 1.31 | +0.78 | 34.1% | 31.5 | 34.1% | -0.22 | 0.17 | 0.14 | 0.19 | — |
| — | 0.88 | 1.08 | 0.98 | +0.68 | 33.8% | 32 | 33.8% | -0.32 | 0.28 | 0.25 | 0.31 | — |
| — | 0.48 | 0.79 | 0.64 | — | — | 32.5 | 33.6% | -0.43 | 0.42 | 0.31 | 0.54 | — |
| — | 0.45 | 0.55 | 0.50 | +0.46 | 33.7% | 33 | 33.7% | -0.54 | 0.77 | 0.65 | 0.89 | — |
| — | 0.26 | 0.34 | 0.30 | +0.35 | 33.9% | 33.5 | 33.9% | -0.65 | 1.24 | 0.84 | 1.63 | — |
| — | 0.14 | 0.25 | 0.20 | +0.26 | 34.2% | 34 | 34.2% | -0.74 | 1.60 | 1.30 | 1.91 | — |
| — | 0.04 | 0.12 | 0.08 | +0.19 | 34.6% | 34.5 | 34.6% | -0.81 | 2.21 | 1.64 | 2.79 | — |
| — | 0.01 | 0.11 | 0.06 | +0.13 | 35.1% | 35 | 35.1% | -0.87 | 2.50 | 2.17 | 2.83 | — |
| — | 0.01 | 0.16 | 0.09 | +0.09 | 35.7% | 35.5 | 35.7% | -0.91 | 3.23 | 2.50 | 3.95 | — |
| — | — | 0.12 | — | +0.06 | 36.3% | 36 | 36.3% | -0.94 | 3.40 | 2.96 | 3.85 | — |
| — | — | 0.58 | — | +0.04 | 37.0% | 36.5 | 37.0% | -0.96 | 4.25 | 3.55 | 4.95 | — |
| — | — | 0.25 | — | +0.03 | 37.7% | 37 | 37.7% | -0.98 | 4.38 | 4.15 | 4.60 | — |
| — | — | 0.24 | — | +0.02 | 38.5% | 37.5 | 38.5% | -0.99 | 5.25 | 4.55 | 5.95 | — |
| — | — | 0.01 | — | +0.01 | 39.3% | 38 | 39.3% | -0.99 | 5.90 | 5.00 | 6.80 | — |
| — | — | 0.75 | — | +0.01 | 40.1% | 38.5 | 40.1% | -1.00 | 6.33 | 5.55 | 7.10 | — |
| — | — | 0.75 | — | — | — | 39 | 40.9% | -1.00 | 6.97 | 6.05 | 7.90 | — |
| — | — | 0.75 | — | +0.00 | 41.7% | 39.5 | 41.7% | -1.00 | 7.22 | 6.55 | 7.90 | — |
| — | — | 0.01 | — | +0.00 | 42.5% | 40 | 42.5% | -1.00 | 7.72 | 7.05 | 8.40 | — |
| — | — | 0.75 | — | +0.00 | 43.4% | 40.5 | 43.4% | -1.00 | 8.38 | 7.55 | 9.20 | — |
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.