Spot 32.55
· 132 contratti su 3 scadenze
· fonte ibkr
· catturata 26/09 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 18 | — | — | — | — | — | — |
| — | — | — | — | +0.99 | 108.3% | 19 | 108.3% | -0.01 | — | — | — | — |
| — | — | — | — | +0.98 | 105.4% | 20 | 105.4% | -0.02 | — | — | — | — |
| — | — | — | — | +0.98 | 98.2% | 21 | 98.2% | -0.02 | — | — | — | — |
| — | — | — | — | +0.98 | 88.6% | 22 | — | — | — | — | — | — |
| — | — | — | — | — | — | 23 | — | — | — | — | — | — |
| — | — | — | — | — | — | 24 | — | — | — | — | — | — |
| — | 7.00 | 9.60 | 8.30 | +0.98 | 58.3% | 25 | — | — | — | — | 0.10 | — |
| — | 5.80 | 8.60 | 7.20 | — | — | 26 | — | — | — | — | 0.35 | — |
| — | 4.90 | 7.50 | 6.20 | — | — | 27 | — | — | — | — | 0.05 | — |
| — | 4.20 | 6.70 | 5.45 | — | — | 28 | — | — | — | — | 0.15 | — |
| — | 3.50 | 3.80 | 3.65 | +0.92 | 37.3% | 29 | 37.3% | -0.09 | — | — | 0.20 | — |
| — | 2.65 | 3.10 | 2.88 | +0.85 | 35.9% | 30 | 35.9% | -0.15 | 0.25 | 0.20 | 0.30 | — |
| — | 1.80 | 2.30 | 2.05 | +0.75 | 35.3% | 31 | 35.3% | -0.26 | 0.38 | 0.25 | 0.50 | — |
| — | 1.20 | 1.55 | 1.38 | +0.61 | 35.2% | 32 | 35.2% | -0.39 | 0.82 | 0.75 | 0.90 | — |
| — | 0.85 | 1.00 | 0.93 | +0.47 | 35.5% | 33 | 35.5% | -0.53 | 1.27 | 1.15 | 1.40 | — |
| — | 0.55 | 0.60 | 0.57 | +0.34 | 36.3% | 34 | 36.3% | -0.67 | 2.02 | 1.85 | 2.20 | — |
| — | 0.35 | 0.40 | 0.38 | +0.23 | 37.6% | 35 | 37.6% | -0.77 | 2.80 | 2.50 | 3.10 | — |
| — | 0.20 | 0.50 | 0.35 | +0.16 | 39.2% | 36 | 39.2% | -0.85 | 3.40 | 2.80 | 4.00 | — |
| — | 0.15 | 0.30 | 0.23 | +0.11 | 41.1% | 37 | 41.1% | -0.90 | 4.65 | 4.40 | 4.90 | — |
| — | 0.10 | 0.20 | 0.15 | +0.08 | 43.0% | 38 | 43.0% | -0.93 | 5.55 | 5.20 | 5.90 | — |
| — | 0.05 | 0.25 | 0.15 | +0.06 | 44.9% | 39 | 44.9% | -0.96 | 6.60 | 6.30 | 6.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.04 | 46.8% | 40 | 46.8% | -0.98 | 7.65 | 6.00 | 9.30 | — |
| — | — | 0.10 | — | +0.03 | 48.6% | 41 | 48.6% | -0.99 | 8.60 | 6.60 | 10.60 | — |
| — | — | 0.20 | — | +0.02 | 50.3% | 42 | 50.3% | -1.00 | 9.60 | 7.60 | 11.60 | — |
| — | — | 0.35 | — | +0.02 | 51.8% | 43 | 51.8% | -1.00 | 11.35 | 10.10 | 12.60 | — |
| — | — | 0.05 | — | +0.01 | 53.2% | 44 | 53.2% | -1.00 | 11.60 | 9.60 | 13.60 | — |
| — | — | 0.20 | — | +0.01 | 54.4% | 45 | 54.4% | -1.00 | 12.60 | 10.60 | 14.60 | — |
| — | — | 0.20 | — | +0.01 | 55.4% | 46 | 55.4% | -1.00 | 13.60 | 11.60 | 15.60 | — |
| — | — | 0.10 | — | +0.00 | 56.2% | 47 | 56.2% | -1.00 | 14.60 | 12.60 | 16.60 | — |
| — | — | 0.40 | — | +0.00 | 56.8% | 48 | 56.8% | -1.00 | 15.55 | 13.50 | 17.60 | — |
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.