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 | |
| — | 6.10 | 6.55 | 6.33 | — | — | 27 | 51.1% | -0.01 | — | — | 0.04 | — |
| — | 4.90 | 5.60 | 5.25 | +0.98 | 47.4% | 28 | 47.4% | -0.02 | — | — | 0.03 | 14 |
| — | 4.05 | 4.60 | 4.33 | +0.96 | 43.7% | 29 | 43.7% | -0.04 | 0.04 | 0.01 | 0.08 | — |
| — | 3.15 | 3.60 | 3.38 | +0.93 | 40.2% | 30 | 40.2% | -0.07 | 0.07 | 0.05 | 0.08 | — |
| — | 2.57 | 3.15 | 2.86 | +0.90 | 38.6% | 30.5 | 38.6% | -0.10 | 0.11 | 0.07 | 0.15 | — |
| — | 2.26 | 2.62 | 2.44 | +0.86 | 37.2% | 31 | 37.2% | -0.14 | 0.15 | 0.13 | 0.18 | — |
| — | 1.68 | 2.18 | 1.93 | +0.80 | 36.0% | 31.5 | 36.0% | -0.20 | 0.26 | 0.21 | 0.30 | — |
| — | 1.33 | 1.82 | 1.57 | +0.73 | 35.1% | 32 | 35.1% | -0.27 | 0.39 | 0.32 | 0.45 | — |
| — | 1.06 | 1.48 | 1.27 | +0.64 | 34.4% | 32.5 | 34.4% | -0.36 | 0.54 | 0.47 | 0.60 | — |
| — | 0.84 | 1.07 | 0.95 | +0.54 | 34.0% | 33 | 34.0% | -0.46 | 0.67 | 0.60 | 0.74 | — |
| — | 0.59 | 0.70 | 0.65 | +0.44 | 33.9% | 33.5 | 33.9% | -0.56 | 1.04 | 0.94 | 1.15 | — |
| — | 0.43 | 0.53 | 0.48 | +0.35 | 33.9% | 34 | 33.9% | -0.66 | 1.24 | 1.08 | 1.40 | — |
| — | 0.30 | 0.41 | 0.35 | +0.26 | 34.1% | 34.5 | 34.1% | -0.74 | 1.58 | 1.43 | 1.74 | — |
| — | 0.19 | 0.26 | 0.23 | +0.19 | 34.4% | 35 | 34.4% | -0.81 | 2.00 | 1.80 | 2.19 | — |
| — | 0.13 | 0.20 | 0.17 | +0.14 | 35.0% | 35.5 | 35.0% | -0.87 | 2.39 | 2.17 | 2.61 | — |
| — | 0.07 | 0.14 | 0.10 | +0.10 | 35.8% | 36 | 35.8% | -0.91 | 2.86 | 2.67 | 3.05 | — |
| — | 0.05 | 0.09 | 0.07 | +0.07 | 36.9% | 36.5 | 36.9% | -0.94 | 3.30 | 3.05 | 3.55 | — |
| — | 0.01 | 0.06 | 0.04 | +0.05 | 38.3% | 37 | 38.3% | -0.96 | 3.92 | 3.55 | 4.30 | — |
| — | — | 0.09 | — | +0.04 | 40.0% | 37.5 | 40.0% | -0.97 | 4.38 | 4.00 | 4.75 | — |
| — | 0.02 | 0.11 | 0.07 | +0.03 | 41.8% | 38 | 41.8% | -0.98 | 4.80 | 4.50 | 5.10 | — |
| — | — | 0.27 | — | +0.03 | 43.9% | 38.5 | 43.9% | -0.98 | 5.40 | 5.00 | 5.80 | — |
| — | — | 0.14 | — | +0.02 | 46.2% | 39 | 46.2% | -0.99 | 5.85 | 5.50 | 6.20 | — |
| — | — | 0.27 | — | +0.02 | 48.6% | 39.5 | 48.6% | -0.99 | 6.38 | 5.95 | 6.80 | — |
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.