Spot 32.59
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.35 | 12.70 | 11.03 | +1.00 | 56.5% | 22 | 56.5% | -0.00 | — | — | 0.77 | — |
| — | 8.45 | 11.70 | 10.07 | +1.00 | 53.5% | 23 | 53.5% | -0.00 | — | — | 0.05 | — |
| — | 7.30 | 10.05 | 8.68 | +1.00 | 50.2% | 24 | 50.2% | -0.00 | — | — | 0.05 | — |
| — | 6.75 | 8.90 | 7.83 | +1.00 | 47.1% | 25 | 47.1% | -0.00 | — | — | 1.15 | — |
| — | 5.80 | 7.90 | 6.85 | +1.00 | 44.2% | 26 | 44.2% | -0.00 | — | — | 1.55 | — |
| — | 4.85 | 6.90 | 5.88 | +1.00 | 41.7% | 27 | 41.7% | -0.00 | — | — | 1.35 | — |
| — | 3.80 | 5.85 | 4.83 | +1.00 | 39.7% | 28 | 39.7% | -0.00 | — | — | 0.05 | — |
| — | 2.87 | 4.90 | 3.88 | +0.98 | 38.0% | 29 | 38.0% | -0.02 | — | — | 0.94 | — |
| — | 2.33 | 4.20 | 3.27 | +0.97 | 37.3% | 29.5 | 37.3% | -0.03 | — | — | 0.25 | — |
| — | 2.18 | 2.80 | 2.49 | +0.94 | 36.7% | 30 | 36.7% | -0.06 | 0.06 | 0.01 | 0.11 | — |
| — | 2.03 | 2.63 | 2.33 | +0.90 | 36.2% | 30.5 | 36.2% | -0.10 | 0.07 | 0.02 | 0.11 | 105 |
| — | 1.61 | 2.00 | 1.80 | +0.83 | 35.9% | 31 | 35.9% | -0.17 | 0.22 | 0.07 | 0.37 | — |
| — | 1.07 | 1.55 | 1.31 | +0.75 | 35.5% | 31.5 | 35.5% | -0.25 | 0.28 | 0.21 | 0.36 | 176 |
| — | 0.81 | 1.10 | 0.95 | +0.65 | 35.2% | 32 | 35.2% | -0.35 | 0.47 | 0.32 | 0.62 | — |
| — | 0.64 | 0.81 | 0.72 | +0.53 | 35.1% | 32.5 | 35.1% | -0.46 | 0.64 | 0.52 | 0.75 | — |
| — | 0.43 | 0.54 | 0.48 | +0.41 | 35.2% | 33 | 35.2% | -0.58 | 0.85 | 0.80 | 0.91 | — |
| — | 0.26 | 0.41 | 0.34 | +0.31 | 35.5% | 33.5 | 35.5% | -0.69 | 1.21 | 0.72 | 1.70 | — |
| — | 0.15 | 0.26 | 0.20 | +0.22 | 35.9% | 34 | 35.9% | -0.78 | 1.69 | 1.49 | 1.88 | — |
| — | 0.05 | 0.17 | 0.11 | +0.15 | 36.5% | 34.5 | 36.5% | -0.85 | 2.28 | 1.76 | 2.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.10 | 37.0% | 35 | 37.0% | -0.90 | 2.45 | 2.25 | 2.65 | — |
| — | 0.02 | 0.10 | 0.06 | +0.07 | 37.6% | 35.5 | 37.6% | -0.94 | 3.44 | 2.67 | 4.20 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 38.2% | 36 | 38.2% | -0.97 | 3.73 | 3.20 | 4.25 | — |
| — | — | 0.08 | — | +0.03 | 38.8% | 36.5 | 38.8% | -0.98 | 4.42 | 3.65 | 5.20 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 39.3% | 37 | 39.3% | -1.00 | 4.67 | 4.15 | 5.20 | — |
| — | — | 1.26 | — | +0.01 | 39.7% | 37.5 | 39.7% | -1.00 | 5.42 | 4.65 | 6.20 | — |
| — | — | 0.01 | — | +0.01 | 40.1% | 38 | 40.1% | -1.00 | 5.58 | 5.15 | 6.00 | — |
| — | — | 1.35 | — | +0.00 | 40.5% | 38.5 | 40.5% | -1.00 | 6.42 | 5.65 | 7.20 | — |
| — | — | 0.24 | — | +0.00 | 40.8% | 39 | 40.8% | -1.00 | 6.83 | 5.95 | 7.70 | — |
| — | — | 1.35 | — | +0.00 | 41.2% | 39.5 | 41.2% | -1.00 | 7.42 | 6.65 | 8.20 | — |
| — | — | 0.01 | — | +0.00 | 41.6% | 40 | 41.6% | -1.00 | 7.97 | 7.25 | 8.70 | — |
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.