Spot 32.77
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.20 | 12.60 | 11.40 | +1.00 | 76.9% | 22 | 76.9% | +0.00 | — | — | 1.35 | — |
| — | 9.30 | 10.85 | 10.07 | +1.00 | 78.0% | 23 | 78.0% | +0.00 | — | — | 1.21 | — |
| — | 7.75 | 9.95 | 8.85 | +1.00 | 75.7% | 24 | 75.7% | -0.00 | — | — | 1.35 | — |
| — | 6.85 | 9.05 | 7.95 | +1.00 | 71.7% | 25 | — | — | — | — | 2.06 | — |
| — | 6.00 | 7.75 | 6.88 | — | — | 26 | — | — | — | — | 1.25 | — |
| — | 5.10 | 7.05 | 6.08 | +1.00 | 61.7% | 27 | — | — | — | — | 1.35 | — |
| — | 4.20 | 5.45 | 4.83 | — | — | 28 | 56.8% | -0.00 | — | — | 1.35 | — |
| — | 3.10 | 4.55 | 3.83 | — | — | 29 | — | — | — | — | 1.31 | — |
| — | 2.69 | 4.10 | 3.40 | — | — | 29.5 | — | — | — | — | 1.32 | — |
| — | 2.35 | 3.45 | 2.90 | — | — | 30 | — | — | — | — | 1.35 | — |
| — | 2.05 | 2.95 | 2.50 | — | — | 30.5 | — | — | — | — | 0.12 | — |
| — | 1.61 | 1.93 | 1.77 | +0.92 | 43.5% | 31 | 43.5% | -0.08 | 0.04 | 0.03 | 0.06 | — |
| — | 0.88 | 1.59 | 1.24 | +0.85 | 41.5% | 31.5 | 41.5% | -0.15 | 0.09 | 0.06 | 0.11 | — |
| — | 0.87 | 0.98 | 0.93 | +0.74 | 40.0% | 32 | 40.0% | -0.26 | 0.18 | 0.15 | 0.21 | — |
| — | 0.52 | 0.70 | 0.61 | +0.58 | 39.2% | 32.5 | 39.2% | -0.42 | 0.33 | 0.28 | 0.38 | — |
| — | 0.29 | 0.40 | 0.34 | +0.41 | 39.1% | 33 | 39.1% | -0.59 | 0.56 | 0.45 | 0.66 | — |
| — | 0.15 | 0.22 | 0.18 | +0.27 | 39.5% | 33.5 | 39.5% | -0.73 | 0.92 | 0.81 | 1.02 | — |
| — | 0.07 | 0.12 | 0.10 | +0.15 | 40.5% | 34 | 40.5% | -0.85 | 1.68 | 1.24 | 2.11 | — |
| — | 0.03 | 0.09 | 0.06 | +0.08 | 41.7% | 34.5 | 41.7% | -0.92 | 2.28 | 1.58 | 2.98 | — |
| — | — | 0.05 | — | +0.04 | 42.7% | 35 | 42.7% | -0.96 | 2.63 | 2.11 | 3.15 | — |
| — | 0.01 | 0.41 | 0.21 | +0.02 | 43.2% | 35.5 | 43.2% | -0.99 | 3.52 | 2.50 | 4.55 | — |
| — | — | 0.02 | — | — | — | 36 | — | — | 4.10 | 2.85 | 5.35 | — |
| — | — | 1.35 | — | — | — | 36.5 | — | — | 4.28 | 3.55 | 5.00 | — |
| — | — | 0.02 | — | — | — | 37 | — | — | 4.65 | 3.80 | 5.50 | — |
| — | — | 1.35 | — | — | — | 37.5 | — | — | 5.28 | 4.55 | 6.00 | — |
| — | — | 0.08 | — | — | — | 38 | — | — | 5.72 | 4.95 | 6.50 | — |
| — | — | 1.55 | — | — | — | 38.5 | — | — | 6.25 | 5.50 | 7.00 | — |
| — | — | 1.35 | — | — | — | 39 | 40.0% | -1.00 | 6.70 | 5.90 | 7.50 | — |
| — | — | 2.13 | — | +0.00 | 40.3% | 39.5 | 40.3% | -1.00 | 7.20 | 6.40 | 8.00 | — |
| — | — | 2.13 | — | +0.00 | 40.8% | 40 | 40.8% | -1.00 | 8.10 | 6.85 | 9.35 | — |
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.