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 | |
| — | 9.05 | 10.80 | 9.93 | +0.96 | 74.5% | 23 | 74.5% | -0.04 | — | — | 0.20 | — |
| — | 8.00 | 9.70 | 8.85 | +0.96 | 82.6% | 24 | 82.6% | -0.04 | — | — | 0.95 | — |
| — | 7.00 | 8.80 | 7.90 | +0.96 | 79.4% | 25 | 79.4% | -0.04 | — | — | 0.95 | — |
| — | 6.00 | 7.80 | 6.90 | +0.96 | 71.0% | 26 | 71.0% | -0.04 | — | — | 0.95 | — |
| — | 5.05 | 6.80 | 5.92 | +0.96 | 61.1% | 27 | 61.1% | -0.04 | — | — | 0.95 | — |
| — | 4.05 | 5.05 | 4.55 | +0.95 | 51.9% | 28 | 51.9% | -0.05 | — | — | 0.95 | — |
| — | 3.05 | 4.10 | 3.58 | +0.93 | 44.3% | 29 | 44.3% | -0.07 | — | — | 0.29 | — |
| — | 2.17 | 3.45 | 2.81 | +0.88 | 38.8% | 30 | 38.8% | -0.12 | 0.12 | 0.08 | 0.16 | — |
| — | 1.94 | 3.45 | 2.69 | +0.84 | 36.8% | 30.5 | 36.8% | -0.16 | 0.15 | 0.06 | 0.24 | — |
| — | 1.42 | 2.15 | 1.78 | +0.79 | 35.3% | 31 | 35.3% | -0.21 | 0.20 | 0.14 | 0.27 | — |
| — | 1.24 | 1.83 | 1.53 | +0.73 | 34.2% | 31.5 | 34.2% | -0.28 | 0.41 | 0.28 | 0.54 | — |
| — | 1.18 | 1.41 | 1.29 | +0.65 | 33.6% | 32 | 33.6% | -0.35 | 0.46 | 0.30 | 0.61 | — |
| — | 0.80 | 1.24 | 1.02 | +0.57 | 33.3% | 32.5 | 33.3% | -0.44 | 0.70 | 0.49 | 0.92 | 36 |
| 25 | 0.68 | 0.80 | 0.74 | +0.48 | 33.2% | 33 | 33.2% | -0.52 | 0.93 | 0.86 | 1.00 | 78 |
| 21 | 0.39 | 0.75 | 0.57 | +0.40 | 33.5% | 33.5 | 33.5% | -0.61 | 1.31 | 1.09 | 1.54 | 12 |
| — | 0.18 | 0.61 | 0.40 | +0.32 | 33.9% | 34 | 33.9% | -0.68 | 1.81 | 1.51 | 2.11 | — |
| — | 0.17 | 0.34 | 0.26 | +0.25 | 34.4% | 34.5 | 34.4% | -0.75 | 2.33 | 1.75 | 2.90 | — |
| — | 0.17 | 0.25 | 0.21 | +0.20 | 34.9% | 35 | 34.9% | -0.81 | 2.62 | 2.15 | 3.10 | — |
| — | 0.08 | 0.42 | 0.25 | +0.15 | 35.5% | 35.5 | 35.5% | -0.86 | 3.08 | 2.60 | 3.55 | — |
| — | 0.05 | 0.20 | 0.12 | +0.11 | 36.1% | 36 | 36.1% | -0.90 | 3.77 | 3.10 | 4.45 | — |
| — | 0.01 | 0.46 | 0.23 | +0.08 | 36.7% | 36.5 | 36.7% | -0.93 | 4.17 | 3.60 | 4.75 | — |
| — | 0.02 | 0.28 | 0.15 | +0.06 | 37.2% | 37 | 37.2% | -0.95 | 4.47 | 4.15 | 4.80 | — |
| — | — | 0.75 | — | +0.04 | 37.7% | 37.5 | 37.7% | -0.97 | 5.15 | 4.55 | 5.75 | — |
| — | — | 0.53 | — | +0.03 | 38.0% | 38 | 38.0% | -0.99 | 5.95 | 5.05 | 6.85 | — |
| — | — | 0.75 | — | +0.02 | 38.3% | 38.5 | 38.3% | -1.00 | 6.42 | 5.55 | 7.30 | — |
| — | — | 0.33 | — | +0.01 | 38.4% | 39 | 38.4% | -1.00 | 6.92 | 6.05 | 7.80 | — |
| — | — | 0.75 | — | +0.01 | 38.5% | 39.5 | 38.5% | -1.00 | 7.42 | 6.55 | 8.30 | — |
| — | — | 0.75 | — | +0.01 | 38.5% | 40 | 38.5% | -1.00 | 7.92 | 7.05 | 8.80 | — |
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.