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 | |
| — | 9.70 | 11.50 | 10.60 | +1.00 | 53.9% | 22 | 53.9% | -0.00 | — | — | 1.29 | — |
| — | 8.70 | 10.40 | 9.55 | +1.00 | 51.3% | 23 | 51.3% | -0.00 | — | — | 0.05 | — |
| — | 7.70 | 9.40 | 8.55 | +1.00 | 48.4% | 24 | 48.4% | -0.00 | — | — | 0.05 | — |
| — | 7.15 | 8.35 | 7.75 | +1.00 | 45.6% | 25 | 45.6% | -0.00 | — | — | 0.66 | — |
| — | 5.70 | 7.40 | 6.55 | +1.00 | 43.0% | 26 | 43.0% | -0.00 | — | — | 0.71 | — |
| — | 4.70 | 6.45 | 5.58 | +1.00 | 40.7% | 27 | 40.7% | -0.00 | — | — | 0.09 | — |
| — | 3.75 | 5.35 | 4.55 | +0.99 | 38.8% | 28 | 38.8% | -0.01 | — | — | 0.10 | — |
| — | 2.78 | 4.40 | 3.59 | +0.97 | 37.2% | 29 | 37.2% | -0.03 | — | — | 0.31 | — |
| — | 2.30 | 3.85 | 3.08 | +0.96 | 36.6% | 29.5 | 36.6% | -0.04 | — | — | 0.62 | — |
| — | 2.68 | 3.20 | 2.94 | +0.93 | 36.0% | 30 | 36.0% | -0.07 | 0.15 | 0.01 | 0.30 | — |
| — | 2.17 | 2.90 | 2.54 | +0.89 | 35.5% | 30.5 | 35.5% | -0.11 | 0.16 | 0.04 | 0.28 | — |
| — | 1.83 | 2.41 | 2.12 | +0.83 | 35.1% | 31 | 35.1% | -0.17 | 0.18 | 0.15 | 0.21 | — |
| — | 1.53 | 1.73 | 1.63 | +0.76 | 34.8% | 31.5 | 34.8% | -0.24 | 0.23 | 0.16 | 0.29 | — |
| — | 1.08 | 1.30 | 1.19 | +0.68 | 34.6% | 32 | 34.6% | -0.33 | 0.42 | 0.37 | 0.47 | — |
| — | 0.71 | 1.08 | 0.90 | +0.58 | 34.5% | 32.5 | 34.5% | -0.43 | 0.60 | 0.55 | 0.66 | — |
| — | 0.61 | 0.71 | 0.66 | +0.47 | 34.5% | 33 | 34.5% | -0.53 | 0.85 | 0.81 | 0.89 | — |
| — | 0.27 | 0.60 | 0.43 | +0.38 | 34.6% | 33.5 | — | — | 1.20 | 1.09 | 1.30 | — |
| — | 0.31 | 0.36 | 0.34 | — | — | 34 | 34.8% | -0.72 | 1.50 | 1.36 | 1.65 | — |
| — | 0.08 | 0.30 | 0.19 | +0.21 | 35.0% | 34.5 | 35.0% | -0.79 | 1.96 | 1.79 | 2.12 | — |
| — | 0.08 | 0.18 | 0.13 | +0.15 | 35.4% | 35 | 35.4% | -0.85 | 2.28 | 2.10 | 2.46 | — |
| — | 0.04 | 0.15 | 0.10 | +0.11 | 35.7% | 35.5 | 35.7% | -0.90 | 3.21 | 2.31 | 4.10 | — |
| — | 0.04 | 0.18 | 0.11 | +0.08 | 36.2% | 36 | 36.2% | -0.93 | 3.30 | 3.10 | 3.50 | — |
| — | 0.02 | 0.06 | 0.04 | +0.05 | 36.6% | 36.5 | 36.6% | -0.96 | 3.95 | 3.30 | 4.60 | — |
| — | 0.01 | 0.09 | 0.05 | +0.03 | 37.1% | 37 | 37.1% | -0.98 | 4.42 | 3.75 | 5.10 | — |
| — | — | 0.10 | — | +0.02 | 37.5% | 37.5 | 37.5% | -0.99 | 5.05 | 4.15 | 5.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 38.0% | 38 | 38.0% | -1.00 | 5.65 | 4.80 | 6.50 | — |
| — | — | 0.55 | — | +0.01 | 38.5% | 38.5 | 38.5% | -1.00 | 6.12 | 5.25 | 7.00 | — |
| — | — | 0.44 | — | +0.01 | 39.0% | 39 | 39.0% | -1.00 | 6.53 | 5.65 | 7.40 | — |
| — | — | 0.71 | — | +0.00 | 39.5% | 39.5 | 39.5% | -1.00 | 7.12 | 6.25 | 8.00 | — |
| — | — | 0.01 | — | +0.00 | 40.0% | 40 | 40.0% | -1.00 | 7.62 | 6.75 | 8.50 | — |
| — | — | 0.10 | — | +0.00 | 41.1% | 41 | 41.1% | -1.00 | 8.53 | 7.60 | 9.45 | — |
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.