Spot 32.53
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.10 | 12.60 | 10.85 | +1.00 | 60.4% | 22 | 60.4% | -0.00 | — | — | 0.12 | — |
| — | 8.80 | 11.60 | 10.20 | +1.00 | 56.9% | 23 | 56.9% | -0.00 | — | — | 0.05 | — |
| — | 7.25 | 10.60 | 8.93 | +1.00 | 53.0% | 24 | 53.0% | -0.00 | — | — | 0.05 | — |
| — | 6.85 | 9.60 | 8.22 | +1.00 | 49.1% | 25 | 49.1% | -0.00 | — | — | 1.11 | — |
| — | 5.50 | 7.80 | 6.65 | +1.00 | 45.5% | 26 | 45.5% | -0.00 | — | — | 1.55 | — |
| — | 4.30 | 6.80 | 5.55 | +1.00 | 42.4% | 27 | 42.4% | -0.00 | — | — | 0.09 | — |
| — | 3.30 | 5.85 | 4.58 | +1.00 | 39.8% | 28 | 39.8% | -0.00 | — | — | 0.05 | — |
| — | 2.80 | 4.80 | 3.80 | +0.99 | 37.7% | 29 | 37.7% | -0.01 | — | — | 1.35 | — |
| — | 2.74 | 4.35 | 3.54 | +0.97 | 36.8% | 29.5 | 36.8% | -0.02 | — | — | 1.54 | — |
| — | 2.40 | 2.92 | 2.66 | +0.95 | 35.9% | 30 | 35.9% | -0.05 | 0.04 | 0.01 | 0.07 | — |
| — | 1.83 | 2.78 | 2.31 | +0.91 | 35.3% | 30.5 | 35.3% | -0.09 | 0.05 | 0.01 | 0.09 | — |
| — | 1.53 | 1.86 | 1.70 | +0.85 | 34.6% | 31 | 34.6% | -0.15 | 0.12 | 0.07 | 0.18 | — |
| — | 0.99 | 1.55 | 1.27 | +0.76 | 34.0% | 31.5 | 34.0% | -0.24 | 0.20 | 0.16 | 0.23 | — |
| — | 0.79 | 0.95 | 0.87 | +0.65 | 33.5% | 32 | 33.5% | -0.35 | 0.34 | 0.30 | 0.39 | — |
| — | 0.53 | 0.83 | 0.68 | +0.52 | 33.3% | 32.5 | 33.3% | -0.48 | 0.56 | 0.51 | 0.61 | — |
| — | 0.34 | 0.42 | 0.38 | +0.39 | 33.3% | 33 | 33.3% | -0.61 | 0.84 | 0.77 | 0.92 | — |
| — | 0.19 | 0.26 | 0.23 | +0.28 | 33.7% | 33.5 | 33.7% | -0.73 | 1.61 | 1.14 | 2.08 | — |
| — | 0.12 | 0.18 | 0.15 | +0.18 | 34.3% | 34 | 34.3% | -0.82 | 1.73 | 1.49 | 1.97 | — |
| — | 0.04 | 0.11 | 0.07 | +0.12 | 35.0% | 34.5 | 35.0% | -0.89 | 2.57 | 1.59 | 3.55 | — |
| — | 0.04 | 0.06 | 0.05 | +0.08 | 35.9% | 35 | 35.9% | -0.93 | 2.63 | 2.32 | 2.94 | — |
| — | — | 0.10 | — | +0.05 | 36.9% | 35.5 | 36.9% | -0.96 | 3.78 | 2.51 | 5.05 | — |
| — | — | 0.02 | — | +0.03 | 38.2% | 36 | 38.2% | -0.98 | 3.67 | 3.35 | 4.00 | — |
| — | — | 0.03 | — | +0.02 | 40.5% | 36.5 | 40.5% | -0.99 | 4.45 | 3.65 | 5.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 42.4% | 37 | 42.4% | -0.99 | 4.55 | 4.40 | 4.70 | — |
| — | — | 1.75 | — | +0.01 | 43.1% | 37.5 | 43.1% | -1.00 | 5.38 | 4.50 | 6.25 | — |
| — | — | 0.03 | — | +0.00 | 43.1% | 38 | 43.1% | -1.00 | 5.83 | 4.90 | 6.75 | — |
| — | — | 1.35 | — | +0.00 | 43.1% | 38.5 | 43.1% | -1.00 | 6.28 | 5.30 | 7.25 | — |
| — | — | 0.03 | — | +0.00 | 43.1% | 39 | 43.1% | -1.00 | 6.65 | 5.55 | 7.75 | — |
| — | — | 1.21 | — | +0.00 | 43.0% | 39.5 | 43.0% | -1.00 | 6.97 | 5.70 | 8.25 | — |
| — | — | 0.01 | — | +0.00 | 43.1% | 40 | 43.1% | -1.00 | 7.53 | 6.30 | 8.75 | — |
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.