Spot 33.38
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.10 | 6.95 | 6.53 | +1.00 | 50.5% | 27 | 50.5% | -0.00 | — | — | 0.26 | — |
| — | 5.25 | 5.70 | 5.47 | +1.00 | 46.6% | 28 | 46.6% | -0.00 | — | — | 0.03 | — |
| — | 4.25 | 4.75 | 4.50 | +0.99 | 43.0% | 29 | 43.0% | -0.01 | — | — | 0.03 | — |
| — | 3.15 | 3.60 | 3.38 | +0.98 | 39.5% | 30 | 39.5% | -0.02 | — | — | 0.03 | — |
| — | 2.78 | 3.25 | 3.02 | +0.96 | 37.8% | 30.5 | 37.8% | -0.04 | 0.04 | 0.01 | 0.07 | — |
| — | 2.35 | 2.58 | 2.46 | +0.94 | 36.3% | 31 | 36.3% | -0.06 | 0.03 | 0.01 | 0.05 | — |
| — | 1.68 | 2.25 | 1.97 | +0.90 | 35.0% | 31.5 | 35.0% | -0.10 | 0.07 | 0.02 | 0.13 | — |
| — | 1.48 | 1.86 | 1.67 | +0.83 | 34.1% | 32 | 34.1% | -0.17 | 0.12 | 0.06 | 0.17 | — |
| — | 1.11 | 1.46 | 1.28 | +0.74 | 33.5% | 32.5 | 33.5% | -0.26 | 0.24 | 0.20 | 0.29 | — |
| — | 0.75 | 0.98 | 0.86 | +0.63 | 33.2% | 33 | 33.2% | -0.37 | 0.40 | 0.34 | 0.45 | — |
| — | 0.50 | 0.62 | 0.56 | +0.50 | 33.3% | 33.5 | 33.3% | -0.50 | 0.67 | 0.60 | 0.74 | — |
| — | 0.34 | 0.43 | 0.39 | +0.38 | 33.7% | 34 | 33.7% | -0.63 | 1.00 | 0.86 | 1.14 | — |
| — | 0.20 | 0.28 | 0.24 | +0.27 | 34.5% | 34.5 | 34.5% | -0.73 | 1.22 | 1.06 | 1.38 | — |
| — | 0.13 | 0.18 | 0.15 | +0.18 | 35.5% | 35 | 35.5% | -0.82 | 1.70 | 1.54 | 1.86 | — |
| — | 0.07 | 0.10 | 0.09 | +0.12 | 36.7% | 35.5 | 36.7% | -0.89 | 2.13 | 1.93 | 2.34 | — |
| — | 0.01 | 0.12 | 0.07 | +0.08 | 38.0% | 36 | 38.0% | -0.92 | 2.78 | 2.46 | 3.10 | — |
| — | 0.01 | 0.05 | 0.03 | +0.06 | 39.3% | 36.5 | 39.3% | -0.95 | 3.25 | 2.85 | 3.65 | — |
| — | 0.01 | 0.15 | 0.08 | +0.04 | 40.6% | 37 | 40.6% | -0.97 | 3.65 | 3.20 | 4.10 | — |
| — | — | 0.13 | — | +0.02 | 41.6% | 37.5 | 41.6% | -0.98 | 4.28 | 3.90 | 4.65 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 42.4% | 38 | 42.4% | -0.99 | 4.72 | 4.25 | 5.20 | — |
| — | — | 0.27 | — | +0.01 | 43.1% | 38.5 | 43.1% | -1.00 | 5.15 | 4.70 | 5.60 | — |
| — | — | 0.23 | — | +0.01 | 43.6% | 39 | 43.6% | -1.00 | 5.67 | 5.20 | 6.15 | — |
| — | — | 0.26 | — | +0.00 | 43.9% | 39.5 | 43.9% | -1.00 | 6.25 | 5.80 | 6.70 | — |
| — | — | 0.01 | — | +0.00 | 44.2% | 40 | 44.2% | -1.00 | 6.80 | 6.40 | 7.20 | — |
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.