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 | |
| — | 10.40 | 12.85 | 11.62 | +1.00 | 64.6% | 22 | 64.6% | -0.00 | — | — | 1.75 | — |
| — | 9.60 | 11.10 | 10.35 | +1.00 | 65.0% | 23 | 65.0% | -0.00 | — | — | 1.75 | — |
| — | 8.40 | 10.10 | 9.25 | +1.00 | 62.5% | 24 | 62.5% | -0.00 | — | — | 0.09 | — |
| — | 7.40 | 9.10 | 8.25 | +1.00 | 58.8% | 25 | 58.8% | -0.00 | — | — | 1.55 | — |
| — | 6.40 | 8.10 | 7.25 | +1.00 | 55.2% | 26 | 55.2% | -0.00 | — | — | 1.75 | — |
| — | 5.50 | 6.05 | 5.78 | +0.99 | 52.0% | 27 | 52.0% | -0.01 | — | — | 2.14 | — |
| — | 4.65 | 6.15 | 5.40 | +0.98 | 49.3% | 28 | 49.3% | -0.02 | — | — | 1.35 | — |
| — | 3.65 | 5.10 | 4.38 | +0.96 | 47.3% | 29 | 47.3% | -0.04 | 0.06 | 0.03 | 0.09 | — |
| — | 3.15 | 4.60 | 3.88 | +0.93 | 46.6% | 29.5 | 46.6% | -0.06 | 0.09 | 0.02 | 0.16 | — |
| — | 2.80 | 3.30 | 3.05 | +0.90 | 46.0% | 30 | 46.0% | -0.10 | 0.15 | 0.07 | 0.23 | — |
| — | 2.35 | 2.94 | 2.65 | +0.86 | 45.6% | 30.5 | 45.6% | -0.14 | 0.19 | 0.14 | 0.24 | — |
| — | 1.79 | 2.67 | 2.23 | +0.80 | 45.3% | 31 | 45.3% | -0.20 | 0.29 | 0.25 | 0.34 | — |
| — | 1.30 | 2.10 | 1.70 | +0.73 | 45.1% | 31.5 | 45.1% | -0.26 | 0.43 | 0.38 | 0.49 | — |
| — | 1.25 | 1.58 | 1.42 | +0.66 | 45.0% | 32 | 45.0% | -0.34 | 0.61 | 0.54 | 0.68 | — |
| — | 0.77 | 1.53 | 1.15 | +0.57 | 44.9% | 32.5 | 44.9% | -0.43 | 0.78 | 0.71 | 0.85 | — |
| — | 0.79 | 1.03 | 0.91 | +0.48 | 44.9% | 33 | 44.9% | -0.52 | 1.04 | 0.94 | 1.14 | — |
| — | 0.45 | 0.99 | 0.72 | +0.40 | 45.0% | 33.5 | 45.0% | -0.60 | 1.29 | 1.02 | 1.57 | — |
| — | 0.39 | 0.58 | 0.48 | +0.33 | 45.1% | 34 | 45.1% | -0.68 | 1.72 | 1.54 | 1.89 | — |
| — | 0.33 | 0.42 | 0.38 | +0.25 | 45.2% | 34.5 | 45.2% | -0.75 | 2.02 | 1.92 | 2.11 | — |
| — | 0.23 | 0.31 | 0.27 | +0.20 | 45.3% | 35 | 45.3% | -0.81 | 2.45 | 2.29 | 2.61 | — |
| — | 0.03 | 0.46 | 0.24 | +0.14 | 45.4% | 35.5 | 45.4% | -0.86 | 2.92 | 2.65 | 3.20 | — |
| — | 0.08 | 0.17 | 0.12 | +0.11 | 45.5% | 36 | 45.5% | -0.90 | 3.12 | 2.75 | 3.50 | — |
| — | 0.02 | 0.64 | 0.33 | +0.07 | 45.6% | 36.5 | 45.6% | -0.93 | 4.00 | 3.25 | 4.75 | — |
| — | 0.02 | 0.11 | 0.07 | +0.05 | 45.7% | 37 | 45.7% | -0.96 | 4.65 | 3.90 | 5.40 | — |
| — | 0.01 | 0.32 | 0.17 | +0.03 | 45.8% | 37.5 | 45.8% | -0.97 | 4.85 | 4.15 | 5.55 | — |
| — | — | 1.85 | — | +0.02 | 45.9% | 38 | 45.9% | -0.99 | 5.47 | 4.50 | 6.45 | — |
| — | — | 1.55 | — | +0.01 | 46.0% | 39 | 46.0% | -1.00 | 6.45 | 5.20 | 7.70 | — |
| — | — | 0.13 | — | +0.00 | 46.1% | 40 | 46.1% | -1.00 | 7.45 | 6.40 | 8.50 | — |
| — | — | 0.41 | — | +0.00 | 46.2% | 41 | 46.2% | -1.00 | 8.53 | 7.35 | 9.70 | — |
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.