Spot 33.83
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.00 | 9.90 | 8.95 | +1.00 | 37.2% | 25 | 37.2% | -0.00 | — | — | 0.27 | — |
| — | 5.70 | 7.85 | 6.78 | +0.99 | 31.7% | 27 | 31.7% | -0.01 | — | — | 0.68 | — |
| — | 3.90 | 7.85 | 5.88 | +0.99 | 29.2% | 28 | 29.2% | -0.01 | — | — | 0.05 | — |
| — | 2.90 | 7.10 | 5.00 | +0.98 | 27.0% | 29 | 27.0% | -0.02 | — | — | 0.79 | — |
| — | 3.25 | 6.60 | 4.92 | +0.97 | 25.9% | 29.5 | 25.9% | -0.03 | — | — | 0.75 | — |
| — | 2.97 | 5.05 | 4.01 | +0.96 | 25.0% | 30 | 25.0% | -0.04 | — | — | 0.78 | — |
| — | 1.45 | 4.95 | 3.20 | +0.94 | 24.0% | 30.5 | 24.0% | -0.06 | — | — | 0.75 | — |
| — | 1.24 | 5.00 | 3.12 | +0.92 | 23.2% | 31 | 23.2% | -0.08 | 0.10 | 0.04 | 0.16 | — |
| — | 1.68 | 4.70 | 3.19 | +0.88 | 22.5% | 31.5 | 22.5% | -0.12 | — | — | 0.36 | — |
| — | 1.64 | 4.30 | 2.97 | +0.84 | 21.8% | 32 | 21.8% | -0.17 | 0.20 | 0.01 | 0.40 | — |
| — | — | 3.85 | — | +0.77 | 21.2% | 32.5 | 21.2% | -0.23 | 0.55 | 0.18 | 0.92 | — |
| — | 0.80 | 1.68 | 1.24 | +0.70 | 20.7% | 33 | 20.7% | -0.31 | 0.33 | 0.23 | 0.42 | — |
| — | 0.72 | 1.28 | 1.00 | +0.61 | 20.4% | 33.5 | 20.4% | -0.40 | — | — | 1.65 | — |
| — | 0.49 | 1.00 | 0.74 | +0.51 | 20.2% | 34 | 20.2% | -0.50 | — | — | 2.04 | 22,638 |
| — | — | 0.77 | — | +0.41 | 20.1% | 34.5 | 20.1% | -0.60 | 2.63 | 0.27 | 5.00 | — |
| — | 0.12 | 2.25 | 1.19 | +0.32 | 20.2% | 35 | 20.2% | -0.70 | 1.35 | 1.03 | 1.67 | — |
| — | — | 2.51 | — | +0.23 | 20.3% | 35.5 | 20.3% | -0.79 | 1.08 | 0.10 | 2.07 | — |
| — | 0.01 | 2.29 | 1.15 | +0.17 | 20.4% | 36 | 20.4% | -0.86 | 2.88 | 1.41 | 4.35 | — |
| — | 0.06 | 0.17 | 0.12 | +0.12 | 20.5% | 36.5 | 20.5% | -0.92 | 2.77 | 0.79 | 4.75 | — |
| — | 0.02 | 0.12 | 0.07 | +0.08 | 20.7% | 37 | 20.7% | -0.96 | 2.75 | 1.04 | 4.45 | — |
| — | — | 0.72 | — | +0.05 | 20.9% | 37.5 | 20.9% | -0.99 | 3.72 | 2.34 | 5.10 | — |
| — | — | 0.62 | — | +0.04 | 21.2% | 38 | 21.2% | -1.00 | 4.14 | 2.04 | 6.25 | — |
| — | — | 0.08 | — | +0.02 | 21.4% | 38.5 | 21.4% | -1.00 | 4.62 | 3.45 | 5.80 | — |
| — | — | 0.08 | — | +0.02 | 21.7% | 39 | 21.7% | -1.00 | 4.92 | 3.15 | 6.70 | — |
| — | — | 0.72 | — | +0.01 | 22.1% | 39.5 | 22.1% | -1.00 | 6.00 | 4.25 | 7.75 | — |
| — | — | 0.72 | — | +0.01 | 22.4% | 40 | 22.4% | -1.00 | 6.28 | 4.30 | 8.25 | — |
| — | — | 0.70 | — | +0.00 | 23.3% | 41 | 23.3% | -1.00 | 7.22 | 5.20 | 9.25 | — |
| — | — | 0.70 | — | +0.00 | 24.2% | 42 | 24.2% | -1.00 | 8.45 | 6.65 | 10.25 | — |
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.