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 | |
| — | 10.30 | 12.85 | 11.57 | +1.00 | 55.2% | 21 | 55.2% | -0.00 | — | — | 0.49 | — |
| — | 9.30 | 11.85 | 10.57 | +1.00 | 62.5% | 22 | 62.5% | -0.00 | — | — | 0.29 | — |
| — | 8.30 | 10.85 | 9.57 | +1.00 | 65.9% | 23 | 65.9% | -0.00 | — | — | 0.50 | — |
| — | 7.30 | 9.25 | 8.28 | +0.99 | 65.6% | 24 | 65.6% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 6.30 | 8.90 | 7.60 | +0.99 | 62.4% | 25 | — | — | — | — | 0.75 | — |
| — | 6.05 | 7.30 | 6.67 | +0.98 | 57.6% | 26 | 57.6% | -0.02 | — | — | 0.58 | — |
| — | 5.25 | 6.10 | 5.67 | +0.97 | 52.6% | 27 | 52.6% | -0.03 | — | — | 0.52 | — |
| — | 4.20 | 5.00 | 4.60 | +0.95 | 48.0% | 28 | 48.0% | -0.05 | — | — | 0.58 | 60 |
| 2 | 3.35 | 4.20 | 3.77 | +0.92 | 44.5% | 29 | 44.5% | -0.08 | 0.12 | 0.06 | 0.18 | 111 |
| 0 | 2.96 | 3.45 | 3.21 | +0.89 | 43.0% | 29.5 | 43.0% | -0.11 | 0.15 | 0.09 | 0.21 | 8 |
| 62 | 2.53 | 3.15 | 2.84 | +0.85 | 41.9% | 30 | 41.9% | -0.15 | 0.23 | 0.17 | 0.30 | 110 |
| 0 | 1.83 | 2.85 | 2.34 | +0.81 | 40.9% | 30.5 | 40.9% | -0.19 | 0.28 | 0.23 | 0.33 | 294 |
| 176 | 1.87 | 2.14 | 2.00 | +0.75 | 40.2% | 31 | 40.2% | -0.25 | 0.41 | 0.36 | 0.47 | — |
| — | 1.36 | 1.77 | 1.56 | +0.68 | 39.7% | 31.5 | 39.7% | -0.32 | 0.56 | 0.49 | 0.62 | — |
| — | 1.08 | 1.46 | 1.27 | +0.61 | 39.4% | 32 | 39.4% | -0.40 | 0.84 | 0.69 | 0.99 | — |
| — | 0.99 | 1.10 | 1.04 | +0.53 | 39.2% | 32.5 | 39.2% | -0.48 | 0.98 | 0.92 | 1.04 | — |
| — | 0.76 | 0.94 | 0.85 | +0.45 | 39.1% | 33 | 39.1% | -0.56 | 1.33 | 1.19 | 1.47 | — |
| — | 0.57 | 0.69 | 0.63 | +0.37 | 39.2% | 33.5 | 39.2% | -0.63 | 1.52 | 1.15 | 1.90 | — |
| — | 0.42 | 0.65 | 0.54 | +0.30 | 39.3% | 34 | 39.3% | -0.70 | 1.93 | 1.78 | 2.07 | — |
| — | 0.32 | 0.40 | 0.36 | +0.24 | 39.5% | 34.5 | 39.5% | -0.76 | 2.29 | 2.14 | 2.45 | — |
| — | 0.20 | 0.30 | 0.25 | +0.19 | 39.8% | 35 | 39.8% | -0.82 | 2.76 | 2.37 | 3.15 | — |
| — | 0.05 | 0.21 | 0.13 | +0.15 | 40.1% | 35.5 | 40.1% | -0.86 | 3.08 | 2.66 | 3.50 | — |
| — | 0.01 | 0.23 | 0.12 | +0.11 | 40.5% | 36 | 40.5% | -0.90 | 3.52 | 3.10 | 3.95 | — |
| — | 0.04 | 0.21 | 0.12 | +0.08 | 40.9% | 36.5 | 40.9% | -0.93 | 3.98 | 3.45 | 4.50 | — |
| — | 0.01 | 0.19 | 0.10 | +0.06 | 41.3% | 37 | 41.3% | -0.95 | 4.62 | 4.10 | 5.15 | — |
| — | 0.01 | 0.17 | 0.09 | +0.05 | 41.7% | 37.5 | 41.7% | -0.96 | 4.97 | 3.70 | 6.25 | — |
| — | — | 1.52 | — | +0.03 | 42.2% | 38 | 42.2% | -0.98 | 5.45 | 4.85 | 6.05 | — |
| 38 | — | 1.33 | — | +0.02 | 43.1% | 39 | 43.1% | -1.00 | 6.42 | 5.80 | 7.05 | — |
| — | — | 0.14 | — | +0.01 | 44.0% | 40 | 44.0% | -1.00 | 7.42 | 6.80 | 8.05 | — |
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.