Spot 32.78
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.35 | 12.80 | 11.57 | +1.00 | 63.3% | 22 | 63.3% | +0.00 | — | — | 2.13 | — |
| — | 9.45 | 11.80 | 10.62 | +1.00 | 59.6% | 23 | 59.6% | +0.00 | — | — | 0.05 | — |
| — | 8.30 | 10.80 | 9.55 | +1.00 | 56.3% | 24 | 56.3% | +0.00 | — | — | 0.05 | — |
| — | 7.00 | 9.05 | 8.03 | +1.00 | 53.4% | 25 | 53.4% | +0.00 | — | — | 0.98 | — |
| — | 5.95 | 8.05 | 7.00 | +1.00 | 50.9% | 26 | 50.9% | +0.00 | — | — | 1.80 | — |
| — | 5.05 | 7.05 | 6.05 | +1.00 | 49.0% | 27 | 49.0% | +0.00 | — | — | 1.35 | — |
| — | 4.40 | 6.05 | 5.22 | +1.00 | 48.7% | 28 | 48.7% | -0.00 | — | — | 0.05 | — |
| — | 3.50 | 4.00 | 3.75 | +1.00 | 54.2% | 29 | 54.2% | -0.00 | — | — | 0.05 | — |
| — | 2.98 | 3.60 | 3.29 | +0.99 | 57.9% | 29.5 | 57.9% | -0.01 | — | — | 0.80 | — |
| — | 2.68 | 3.05 | 2.87 | +0.98 | 58.9% | 30 | 58.9% | -0.02 | 0.10 | 0.01 | 0.20 | — |
| — | 2.03 | 2.67 | 2.35 | +0.97 | 54.9% | 30.5 | 54.9% | -0.03 | — | — | 0.87 | — |
| — | 1.68 | 2.02 | 1.85 | +0.94 | 48.4% | 31 | 48.4% | -0.05 | 0.08 | 0.01 | 0.15 | — |
| — | 1.15 | 1.56 | 1.35 | +0.90 | 43.9% | 31.5 | 43.9% | -0.10 | 0.04 | 0.03 | 0.06 | — |
| — | 0.81 | 1.08 | 0.94 | +0.80 | 42.6% | 32 | 42.6% | -0.20 | 0.17 | 0.05 | 0.30 | — |
| — | 0.34 | 0.67 | 0.51 | +0.63 | 42.4% | 32.5 | 42.4% | -0.37 | 0.25 | 0.20 | 0.30 | — |
| — | 0.21 | 0.50 | 0.35 | +0.44 | 42.4% | 33 | 42.4% | -0.56 | 0.48 | 0.41 | 0.56 | — |
| — | 0.10 | 0.20 | 0.15 | +0.26 | 42.9% | 33.5 | 42.9% | -0.73 | 0.93 | 0.74 | 1.11 | — |
| — | 0.05 | 0.07 | 0.06 | +0.14 | 43.5% | 34 | 43.5% | -0.87 | 1.24 | 1.10 | 1.37 | — |
| — | 0.03 | 0.07 | 0.05 | +0.07 | 44.8% | 34.5 | 44.8% | -0.94 | 1.82 | 1.25 | 2.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 44.7% | 35 | 44.7% | -0.98 | 2.30 | 1.87 | 2.73 | — |
| — | — | 0.10 | — | +0.01 | 44.0% | 35.5 | 44.0% | -1.00 | 2.95 | 2.15 | 3.75 | — |
| — | — | 0.01 | — | +0.00 | 43.3% | 36 | 43.3% | -1.00 | 3.40 | 2.95 | 3.85 | — |
| — | — | 0.01 | — | +0.00 | 42.8% | 36.5 | — | — | 4.05 | 3.15 | 4.95 | — |
| — | — | 0.02 | — | +0.00 | 42.7% | 37 | — | — | 4.72 | 4.00 | 5.45 | — |
| — | — | 1.86 | — | — | — | 37.5 | 42.7% | -1.00 | 4.92 | 3.90 | 5.95 | — |
| — | — | 0.01 | — | +0.00 | 43.0% | 38 | 43.0% | -1.00 | 5.67 | 4.90 | 6.45 | — |
| — | — | 1.60 | — | +0.00 | 43.3% | 38.5 | 43.3% | -1.00 | 6.03 | 5.10 | 6.95 | — |
| — | — | 0.02 | — | +0.00 | 43.7% | 39 | 43.7% | -1.00 | 6.60 | 5.90 | 7.30 | — |
| — | — | 1.20 | — | +0.00 | 44.2% | 39.5 | 44.2% | -1.00 | 7.00 | 6.30 | 7.70 | — |
| — | — | 0.01 | — | +0.00 | 44.7% | 40 | 44.7% | -1.00 | 7.70 | 6.95 | 8.45 | — |
| — | — | 0.16 | — | +0.00 | 45.8% | 41 | 45.8% | -1.00 | 8.47 | 7.50 | 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.