Spot 32.89
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.45 | 12.70 | 11.57 | +1.00 | 67.3% | 22 | 67.3% | +0.00 | — | — | 2.13 | — |
| — | 9.35 | 11.75 | 10.55 | +1.00 | 62.8% | 23 | 62.8% | +0.00 | — | — | 0.05 | — |
| — | 8.15 | 10.35 | 9.25 | +1.00 | 58.6% | 24 | 58.6% | +0.00 | — | — | 0.05 | — |
| — | 7.25 | 9.10 | 8.18 | +1.00 | 54.7% | 25 | 54.7% | +0.00 | — | — | 1.24 | — |
| — | 6.20 | 8.10 | 7.15 | +1.00 | 51.7% | 26 | 51.7% | +0.00 | — | — | 2.12 | — |
| — | 5.30 | 7.10 | 6.20 | +1.00 | 49.2% | 27 | 49.2% | +0.00 | — | — | 2.12 | — |
| — | 4.25 | 6.10 | 5.17 | +1.00 | 46.8% | 28 | 46.8% | +0.00 | — | — | 0.05 | — |
| — | 3.35 | 4.05 | 3.70 | — | — | 29 | — | — | — | — | 2.12 | — |
| — | 3.00 | 3.50 | 3.25 | +1.00 | 44.2% | 29.5 | 44.2% | -0.00 | — | — | 1.25 | — |
| — | 2.59 | 3.05 | 2.82 | +1.00 | 43.7% | 30 | 43.7% | -0.00 | — | — | 0.39 | — |
| — | 1.84 | 2.63 | 2.23 | +1.00 | 43.4% | 30.5 | 43.4% | -0.00 | — | — | 1.51 | — |
| — | 1.04 | 2.60 | 1.82 | +1.00 | 43.6% | 31 | 43.6% | -0.00 | — | — | 1.31 | — |
| — | 1.03 | 1.62 | 1.32 | +0.97 | 43.7% | 31.5 | 43.7% | -0.03 | — | — | 1.37 | — |
| — | 0.80 | 1.00 | 0.90 | +0.89 | 43.4% | 32 | 43.4% | -0.11 | 0.06 | 0.04 | 0.08 | — |
| — | 0.37 | 0.67 | 0.52 | +0.71 | 42.9% | 32.5 | 42.9% | -0.29 | 0.17 | 0.11 | 0.24 | — |
| — | 0.16 | 0.30 | 0.23 | +0.45 | 42.4% | 33 | 42.4% | -0.55 | 0.36 | 0.23 | 0.49 | — |
| — | 0.02 | 0.13 | 0.07 | +0.21 | 42.1% | 33.5 | 42.1% | -0.79 | 0.96 | 0.27 | 1.66 | — |
| — | 0.01 | 0.06 | 0.04 | +0.07 | 42.2% | 34 | 42.2% | -0.93 | 1.12 | 0.85 | 1.40 | — |
| — | — | 0.15 | — | +0.02 | 42.3% | 34.5 | 42.3% | -0.99 | 2.54 | 1.42 | 3.65 | — |
| — | — | 0.01 | — | +0.00 | 42.5% | 35 | 42.5% | -1.00 | 2.35 | 1.94 | 2.76 | — |
| — | — | 0.10 | — | +0.00 | 42.8% | 35.5 | 42.8% | -1.00 | 3.50 | 2.26 | 4.75 | — |
| — | — | 0.02 | — | +0.00 | 43.2% | 36 | 43.2% | -1.00 | 3.52 | 2.93 | 4.10 | — |
| — | — | 0.01 | — | +0.00 | 43.6% | 36.5 | 43.6% | -1.00 | 4.03 | 3.15 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 44.1% | 37 | 44.1% | -1.00 | 4.67 | 3.95 | 5.40 | — |
| — | — | 2.13 | — | +0.00 | 44.7% | 37.5 | 44.7% | -1.00 | 5.03 | 4.15 | 5.90 | — |
| — | — | 0.01 | — | +0.00 | 45.2% | 38 | 45.2% | -1.00 | 5.58 | 4.80 | 6.35 | — |
| — | — | 2.13 | — | +0.00 | 45.8% | 38.5 | 45.8% | -1.00 | 6.03 | 5.30 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 46.3% | 39 | 46.3% | -1.00 | 6.67 | 5.95 | 7.40 | — |
| — | — | 2.13 | — | +0.00 | 46.9% | 39.5 | 46.9% | -1.00 | 7.15 | 6.45 | 7.85 | — |
| — | — | 0.01 | — | +0.00 | 47.5% | 40 | 47.5% | -1.00 | 7.62 | 7.00 | 8.25 | — |
| — | — | 0.04 | — | +0.00 | 48.8% | 41 | 48.8% | -1.00 | 8.60 | 7.80 | 9.40 | — |
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.