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 | |
| — | 6.85 | 11.50 | 9.18 | +1.00 | 46.6% | 25 | 46.6% | +0.00 | — | — | 0.82 | — |
| — | 4.75 | 9.50 | 7.12 | +1.00 | 39.1% | 27 | — | — | — | — | 0.62 | — |
| — | 3.80 | 8.45 | 6.12 | — | — | 28 | — | — | — | — | 0.62 | — |
| — | 4.40 | 5.75 | 5.08 | — | — | 29 | 32.7% | +0.00 | — | — | 0.27 | — |
| — | 3.05 | 4.75 | 3.90 | +1.00 | 30.2% | 30 | 30.2% | -0.00 | — | — | 0.62 | — |
| — | 1.28 | 5.80 | 3.54 | +1.00 | 29.1% | 30.5 | 29.1% | -0.00 | — | — | 0.62 | — |
| — | 0.75 | 4.95 | 2.85 | +1.00 | 28.1% | 31 | 28.1% | -0.00 | — | — | 0.63 | — |
| — | 0.50 | 5.00 | 2.75 | +1.00 | 27.2% | 31.5 | 27.2% | -0.00 | — | — | 0.23 | — |
| — | — | 4.90 | — | +0.99 | 26.4% | 32 | 26.4% | -0.01 | — | — | 0.64 | — |
| — | 0.55 | 2.25 | 1.40 | +0.97 | 25.7% | 32.5 | 25.7% | -0.03 | — | — | 0.08 | — |
| — | 0.06 | 1.93 | 0.99 | +0.89 | 25.1% | 33 | 25.1% | -0.11 | 0.04 | 0.01 | 0.07 | — |
| — | — | 0.92 | — | +0.72 | 24.0% | 33.5 | 24.0% | -0.29 | 0.10 | 0.01 | 0.18 | — |
| — | 0.01 | 0.32 | 0.17 | +0.43 | 22.9% | 34 | 22.9% | -0.57 | 0.29 | 0.06 | 0.52 | — |
| — | 0.02 | 0.09 | 0.06 | +0.15 | 23.4% | 34.5 | 23.4% | -0.86 | 0.69 | 0.44 | 0.93 | — |
| — | — | 0.43 | — | +0.04 | 23.0% | 35 | 23.0% | -0.97 | 0.75 | 0.01 | 1.49 | — |
| — | — | 0.17 | — | +0.01 | 23.3% | 35.5 | 23.3% | -1.00 | 2.21 | 0.92 | 3.50 | — |
| — | — | 0.36 | — | +0.00 | 23.6% | 36 | 23.6% | -1.00 | — | — | 4.90 | — |
| — | — | 0.20 | — | +0.00 | 23.9% | 36.5 | 23.9% | -1.00 | 2.58 | 0.16 | 5.00 | — |
| — | — | 0.63 | — | +0.00 | 24.1% | 37 | 24.1% | -1.00 | 3.03 | 1.06 | 5.00 | — |
| — | — | 0.50 | — | +0.00 | 24.4% | 37.5 | 24.4% | -1.00 | 3.52 | 1.30 | 5.75 | — |
| — | — | 0.01 | — | +0.00 | 24.7% | 38 | 24.7% | -1.00 | 4.47 | 2.45 | 6.50 | — |
| — | — | 0.62 | — | +0.00 | 25.1% | 38.5 | 25.1% | -1.00 | 4.88 | 2.75 | 7.00 | — |
| — | — | 0.62 | — | +0.00 | 25.6% | 39 | 25.6% | -1.00 | 5.15 | 2.80 | 7.50 | — |
| — | — | 0.62 | — | +0.00 | 26.2% | 39.5 | 26.2% | -1.00 | 6.20 | 4.40 | 8.00 | — |
| — | — | 0.08 | — | +0.00 | 26.8% | 40 | 26.8% | -1.00 | 6.03 | 3.70 | 8.35 | — |
| — | — | 0.62 | — | +0.00 | 27.4% | 40.5 | 27.4% | -1.00 | 6.55 | 4.40 | 8.70 | — |
| — | — | 0.62 | — | +0.00 | 28.1% | 41 | 28.1% | -1.00 | 7.40 | 5.55 | 9.25 | — |
| — | — | 0.62 | — | +0.00 | 29.7% | 42 | 29.7% | -1.00 | 8.10 | 5.80 | 10.40 | — |
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.