Spot 32.79
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.25 | 12.90 | 11.57 | +1.00 | 73.5% | 22 | 73.5% | +0.00 | — | — | 2.13 | — |
| — | 7.95 | 11.90 | 9.93 | +1.00 | 74.9% | 23 | 74.9% | -0.00 | — | — | 1.21 | — |
| — | 6.95 | 10.90 | 8.93 | +1.00 | 73.1% | 24 | 73.1% | -0.00 | — | — | 1.40 | — |
| — | 6.70 | 9.90 | 8.30 | +1.00 | 69.6% | 25 | 69.6% | -0.00 | — | — | 1.23 | — |
| — | 5.00 | 8.90 | 6.95 | +1.00 | 65.2% | 26 | 65.2% | -0.00 | — | — | 1.35 | — |
| — | 4.70 | 6.80 | 5.75 | +1.00 | 60.4% | 27 | 60.4% | -0.00 | — | — | 1.40 | — |
| — | 4.50 | 5.80 | 5.15 | +1.00 | 55.7% | 28 | 55.7% | -0.00 | — | — | 1.39 | — |
| — | 3.50 | 4.00 | 3.75 | +0.99 | 51.3% | 29 | 51.3% | -0.01 | — | — | 1.23 | — |
| — | 2.51 | 4.00 | 3.25 | +0.98 | 49.1% | 29.5 | 49.1% | -0.02 | — | — | 0.10 | — |
| — | 2.00 | 3.30 | 2.65 | +0.97 | 47.1% | 30 | 47.1% | -0.03 | — | — | 0.12 | — |
| — | 1.41 | 3.15 | 2.28 | +0.94 | 45.1% | 30.5 | 45.1% | -0.06 | 0.06 | 0.01 | 0.11 | — |
| — | 1.03 | 2.08 | 1.55 | +0.90 | 43.3% | 31 | 43.3% | -0.10 | 0.07 | 0.03 | 0.11 | — |
| — | 1.33 | 1.86 | 1.59 | +0.83 | 41.7% | 31.5 | 41.7% | -0.17 | 0.23 | 0.02 | 0.45 | — |
| — | 0.81 | 1.43 | 1.12 | +0.73 | 40.4% | 32 | 40.4% | -0.27 | 0.20 | 0.15 | 0.24 | — |
| — | 0.56 | 0.75 | 0.66 | +0.60 | 39.4% | 32.5 | 39.4% | -0.40 | 0.36 | 0.22 | 0.50 | — |
| — | 0.39 | 0.45 | 0.42 | +0.45 | 38.8% | 33 | 38.8% | -0.55 | 0.70 | 0.62 | 0.79 | — |
| — | 0.18 | 0.32 | 0.25 | +0.31 | 38.4% | 33.5 | 38.4% | -0.69 | 1.16 | 0.88 | 1.43 | — |
| — | 0.12 | 0.18 | 0.15 | +0.19 | 38.1% | 34 | 38.1% | -0.81 | 1.36 | 1.15 | 1.58 | — |
| — | 0.01 | 0.12 | 0.07 | +0.10 | 37.9% | 34.5 | 37.9% | -0.90 | 2.40 | 1.36 | 3.45 | — |
| — | 0.01 | 0.05 | 0.03 | +0.05 | 37.7% | 35 | 37.7% | -0.95 | 2.88 | 2.12 | 3.65 | — |
| — | — | 1.42 | — | +0.02 | 37.5% | 35.5 | 37.5% | -0.98 | 3.42 | 2.30 | 4.55 | — |
| — | — | 0.01 | — | +0.01 | 37.4% | 36 | 37.4% | -1.00 | 3.56 | 2.61 | 4.50 | — |
| — | — | 1.35 | — | +0.00 | 37.4% | 36.5 | 37.4% | -1.00 | 4.08 | 3.15 | 5.00 | — |
| — | — | 0.03 | — | +0.00 | 37.5% | 37 | 37.5% | -1.00 | 4.35 | 3.70 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 37.6% | 37.5 | 37.6% | -1.00 | 5.05 | 4.10 | 6.00 | — |
| — | — | 0.03 | — | +0.00 | 37.9% | 38 | 37.9% | -1.00 | 4.97 | 4.55 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 38.2% | 38.5 | 38.2% | -1.00 | 6.05 | 5.10 | 7.00 | — |
| — | — | 1.23 | — | +0.00 | 38.5% | 39 | 38.5% | -1.00 | 6.55 | 5.60 | 7.50 | — |
| — | — | 2.00 | — | +0.00 | 39.0% | 39.5 | 39.0% | -1.00 | 7.00 | 6.00 | 8.00 | — |
| — | — | 0.01 | — | +0.00 | 39.5% | 40 | 39.5% | -1.00 | 7.53 | 6.55 | 8.50 | — |
| — | — | 1.00 | — | +0.00 | 40.6% | 41 | 40.6% | -1.00 | 8.53 | 7.55 | 9.50 | — |
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.