Spot 33.51
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.20 | 7.10 | 6.65 | +1.00 | 61.6% | 27 | 61.6% | +0.00 | — | — | 0.26 | — |
| — | 5.90 | 6.25 | 6.08 | +1.00 | 59.3% | 27.5 | 59.3% | +0.00 | — | — | 0.01 | — |
| — | 5.15 | 6.20 | 5.67 | +1.00 | 57.1% | 28 | 57.1% | +0.00 | — | — | 0.26 | — |
| — | 4.15 | 5.10 | 4.62 | +1.00 | 53.4% | 29 | 53.4% | +0.00 | — | — | 0.26 | — |
| — | 3.40 | 3.75 | 3.58 | +1.00 | 50.8% | 30 | 50.8% | -0.00 | — | — | 0.01 | — |
| — | 2.59 | 3.65 | 3.12 | +1.00 | 49.7% | 30.5 | 49.7% | -0.00 | — | — | 0.05 | — |
| — | 2.36 | 3.05 | 2.71 | +1.00 | 48.3% | 31 | 48.3% | -0.00 | — | — | 0.10 | — |
| — | 1.67 | 2.50 | 2.08 | +0.99 | 46.4% | 31.5 | 46.4% | -0.01 | — | — | 0.01 | — |
| — | 1.37 | 1.75 | 1.56 | +0.98 | 44.1% | 32 | 44.1% | -0.02 | — | — | 0.02 | — |
| — | 0.95 | 1.29 | 1.12 | +0.92 | 42.5% | 32.5 | 42.5% | -0.08 | 0.03 | 0.02 | 0.03 | — |
| — | 0.52 | 0.99 | 0.76 | +0.75 | 42.5% | 33 | 42.5% | -0.25 | 0.12 | 0.07 | 0.16 | — |
| — | 0.18 | 0.38 | 0.28 | +0.51 | 43.5% | 33.5 | 43.5% | -0.50 | 0.36 | 0.23 | 0.50 | — |
| — | 0.10 | 0.15 | 0.12 | +0.27 | 44.7% | 34 | 44.7% | -0.73 | 0.59 | 0.50 | 0.69 | — |
| — | 0.04 | 0.05 | 0.04 | +0.11 | 45.7% | 34.5 | 45.7% | -0.89 | 0.95 | 0.82 | 1.09 | — |
| — | — | 0.03 | — | +0.04 | 46.7% | 35 | 46.7% | -0.97 | 1.50 | 1.43 | 1.57 | — |
| — | — | 0.16 | — | +0.01 | 47.2% | 35.5 | 47.2% | -0.99 | 1.93 | 1.67 | 2.18 | — |
| — | — | 0.04 | — | +0.00 | 48.0% | 36 | 48.0% | -1.00 | 2.46 | 2.28 | 2.63 | — |
| — | — | 0.05 | — | +0.00 | 48.8% | 36.5 | 48.8% | -1.00 | 2.81 | 2.51 | 3.10 | — |
| — | — | 0.03 | — | +0.00 | 49.5% | 37 | 49.5% | -1.00 | 3.50 | 3.30 | 3.70 | — |
| — | — | 0.02 | — | +0.00 | 50.3% | 37.5 | 50.3% | -1.00 | 4.17 | 3.75 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 51.1% | 38 | 51.1% | -1.00 | 4.70 | 4.25 | 5.15 | — |
| — | — | 0.03 | — | +0.00 | 51.9% | 38.5 | 51.9% | -1.00 | 4.97 | 4.75 | 5.20 | — |
| — | — | 0.05 | — | +0.00 | 52.8% | 39 | 52.8% | -1.00 | 5.53 | 4.95 | 6.10 | — |
| — | — | 0.26 | — | +0.00 | 53.7% | 39.5 | 53.7% | -1.00 | 6.03 | 5.50 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 54.6% | 40 | 54.6% | -1.00 | 6.62 | 6.10 | 7.15 | — |
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.