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 | |
| — | 6.15 | 6.65 | 6.40 | +0.99 | 44.7% | 27 | 44.7% | -0.01 | — | — | 0.03 | — |
| — | 4.90 | 5.70 | 5.30 | +0.99 | 41.2% | 28 | 41.2% | -0.01 | — | — | 0.23 | — |
| — | 3.95 | 4.65 | 4.30 | +0.97 | 38.3% | 29 | 38.3% | -0.03 | — | — | 0.03 | — |
| — | 3.20 | 4.05 | 3.62 | +0.94 | 36.0% | 30 | 36.0% | -0.06 | 0.04 | 0.02 | 0.06 | — |
| — | 2.71 | 3.50 | 3.10 | +0.92 | 35.0% | 30.5 | 35.0% | -0.09 | 0.06 | 0.01 | 0.10 | — |
| — | 2.31 | 2.74 | 2.52 | +0.88 | 34.3% | 31 | 34.3% | -0.12 | 0.14 | 0.12 | 0.15 | — |
| — | 2.01 | 2.33 | 2.17 | +0.83 | 33.7% | 31.5 | 33.7% | -0.17 | 0.17 | 0.11 | 0.23 | — |
| — | 1.59 | 2.16 | 1.88 | +0.76 | 33.3% | 32 | 33.3% | -0.24 | 0.35 | 0.29 | 0.42 | — |
| — | 1.31 | 1.56 | 1.44 | +0.68 | 33.1% | 32.5 | 33.1% | -0.32 | 0.47 | 0.33 | 0.62 | — |
| — | 1.04 | 1.18 | 1.11 | +0.59 | 33.0% | 33 | 33.0% | -0.41 | 0.59 | 0.50 | 0.68 | — |
| — | 0.67 | 0.94 | 0.81 | +0.50 | 32.9% | 33.5 | 32.9% | -0.49 | 0.91 | 0.81 | 1.01 | — |
| — | 0.46 | 0.83 | 0.65 | +0.42 | 33.1% | 34 | 33.1% | -0.59 | 1.16 | 1.07 | 1.25 | — |
| — | 0.33 | 0.54 | 0.43 | +0.33 | 33.3% | 34.5 | 33.3% | -0.67 | 1.52 | 1.26 | 1.78 | — |
| — | 0.24 | 0.37 | 0.30 | +0.26 | 33.7% | 35 | 33.7% | -0.75 | 1.78 | 1.54 | 2.03 | — |
| — | 0.11 | 0.38 | 0.24 | +0.20 | 34.2% | 35.5 | 34.2% | -0.80 | 2.29 | 1.96 | 2.61 | — |
| — | 0.05 | 0.29 | 0.17 | +0.15 | 34.8% | 36 | 34.8% | -0.86 | 2.83 | 2.57 | 3.10 | — |
| — | 0.01 | 0.15 | 0.08 | +0.11 | 35.6% | 36.5 | 35.6% | -0.90 | 3.25 | 2.95 | 3.55 | — |
| — | 0.01 | 0.15 | 0.08 | +0.08 | 36.4% | 37 | 36.4% | -0.93 | 3.75 | 3.40 | 4.10 | — |
| — | 0.01 | 0.14 | 0.07 | +0.06 | 37.4% | 37.5 | 37.4% | -0.95 | 4.30 | 3.95 | 4.65 | — |
| — | — | 0.05 | — | +0.05 | 38.5% | 38 | 38.5% | -0.96 | 4.83 | 4.45 | 5.20 | — |
| — | — | 0.26 | — | +0.04 | 39.7% | 38.5 | 39.7% | -0.98 | 5.30 | 4.90 | 5.70 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 40.9% | 39 | 40.9% | -0.98 | 5.78 | 5.35 | 6.20 | — |
| — | — | 0.28 | — | +0.02 | 42.2% | 39.5 | 42.2% | -0.99 | 6.30 | 5.90 | 6.70 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 43.6% | 40 | 43.6% | -0.99 | 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.