Spot 33.12
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.05 | 6.55 | 6.30 | — | — | 27 | — | — | — | — | 0.26 | — |
| — | 5.05 | 5.55 | 5.30 | +1.00 | 52.9% | 28 | 52.9% | -0.00 | — | — | 0.02 | — |
| — | 4.05 | 4.40 | 4.22 | +1.00 | 49.0% | 29 | 49.0% | -0.00 | — | — | 0.25 | — |
| — | 3.05 | 3.50 | 3.27 | +0.98 | 44.7% | 30 | 44.7% | -0.02 | — | — | 0.02 | — |
| — | 2.57 | 3.00 | 2.79 | +0.97 | 42.6% | 30.5 | 42.6% | -0.03 | 0.12 | 0.01 | 0.23 | — |
| — | 2.01 | 2.59 | 2.30 | +0.94 | 40.8% | 31 | 40.8% | -0.06 | 0.03 | 0.01 | 0.04 | — |
| — | 1.58 | 2.06 | 1.82 | +0.89 | 39.4% | 31.5 | 39.4% | -0.11 | 0.07 | 0.06 | 0.07 | — |
| — | 1.15 | 1.61 | 1.38 | +0.81 | 38.5% | 32 | 38.5% | -0.19 | 0.14 | 0.12 | 0.16 | — |
| — | 0.85 | 1.11 | 0.98 | +0.69 | 38.1% | 32.5 | 38.1% | -0.31 | 0.26 | 0.23 | 0.29 | — |
| — | 0.51 | 0.72 | 0.61 | +0.55 | 38.1% | 33 | 38.1% | -0.45 | 0.43 | 0.39 | 0.47 | — |
| — | 0.34 | 0.42 | 0.38 | +0.40 | 38.4% | 33.5 | 38.4% | -0.60 | 0.71 | 0.64 | 0.78 | — |
| — | 0.20 | 0.23 | 0.21 | +0.27 | 38.9% | 34 | 38.9% | -0.73 | 0.99 | 0.82 | 1.17 | — |
| — | 0.09 | 0.15 | 0.12 | +0.17 | 39.5% | 34.5 | 39.5% | -0.83 | 1.44 | 1.21 | 1.66 | — |
| — | 0.06 | 0.07 | 0.07 | +0.10 | 39.8% | 35 | 39.8% | -0.91 | 1.89 | 1.65 | 2.12 | — |
| — | 0.02 | 0.05 | 0.04 | +0.05 | 39.7% | 35.5 | 39.7% | -0.95 | 2.25 | 2.04 | 2.47 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 39.4% | 36 | 39.4% | -0.98 | 2.83 | 2.62 | 3.05 | — |
| — | — | 0.01 | — | +0.01 | 39.1% | 36.5 | — | — | 3.23 | 3.00 | 3.45 | — |
| — | — | 0.03 | — | — | — | 37 | — | — | 3.75 | 3.50 | 4.00 | — |
| — | — | 0.10 | — | — | — | 37.5 | — | — | 4.22 | 4.00 | 4.45 | — |
| — | — | 0.02 | — | — | — | 38 | — | — | 4.75 | 4.50 | 5.00 | — |
| — | — | 0.06 | — | — | — | 38.5 | — | — | 5.40 | 5.00 | 5.80 | — |
| — | — | 0.01 | — | — | — | 39 | — | — | 5.90 | 5.50 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 40.7% | 39.5 | 40.7% | -1.00 | 6.40 | 6.30 | 6.50 | — |
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.