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 | |
| — | 6.80 | 11.00 | 8.90 | +1.00 | 44.6% | 25 | 44.6% | -0.00 | — | — | 1.61 | — |
| — | 4.50 | 9.20 | 6.85 | +1.00 | 37.1% | 27 | 37.1% | -0.00 | — | — | 0.06 | — |
| — | 3.90 | 8.00 | 5.95 | +1.00 | 33.6% | 28 | 33.6% | -0.00 | — | — | 0.06 | — |
| — | 3.40 | 7.00 | 5.20 | +1.00 | 30.5% | 29 | 30.5% | -0.00 | — | — | 0.71 | — |
| — | 1.69 | 6.05 | 3.87 | +1.00 | 27.8% | 30 | 27.8% | -0.00 | — | — | 0.66 | — |
| — | 1.30 | 4.95 | 3.12 | +0.99 | 26.6% | 30.5 | 26.6% | -0.01 | — | — | 4.90 | — |
| — | 2.03 | 3.90 | 2.96 | +0.98 | 25.5% | 31 | 25.5% | -0.02 | — | — | 0.08 | — |
| — | 0.50 | 4.55 | 2.52 | +0.97 | 24.6% | 31.5 | 24.6% | -0.03 | — | — | 0.28 | — |
| — | 0.01 | 4.05 | 2.03 | +0.94 | 23.7% | 32 | 23.7% | -0.06 | — | — | 0.29 | — |
| — | 1.07 | 1.90 | 1.49 | +0.88 | 22.8% | 32.5 | 22.8% | -0.12 | — | — | 0.10 | — |
| — | — | 2.67 | — | +0.79 | 21.7% | 33 | 21.7% | -0.21 | — | — | 0.35 | — |
| — | 0.39 | 1.09 | 0.74 | +0.65 | 20.6% | 33.5 | 20.6% | -0.35 | 0.25 | 0.02 | 0.48 | — |
| — | 0.14 | 0.58 | 0.36 | +0.47 | 19.9% | 34 | 19.9% | -0.54 | 0.45 | 0.22 | 0.67 | — |
| — | 0.01 | 0.42 | 0.21 | +0.29 | 19.9% | 34.5 | 19.9% | -0.72 | 0.82 | 0.04 | 1.60 | — |
| — | — | 0.30 | — | +0.16 | 20.1% | 35 | 20.1% | -0.86 | 1.09 | 0.69 | 1.49 | — |
| — | 0.02 | 0.08 | 0.05 | +0.08 | 20.3% | 35.5 | 20.3% | -0.94 | 2.04 | 0.27 | 3.80 | — |
| — | — | 0.06 | — | +0.03 | 20.5% | 36 | 20.5% | -0.99 | 2.35 | 0.40 | 4.30 | — |
| — | — | 0.07 | — | +0.01 | 20.8% | 36.5 | 20.8% | -1.00 | 2.69 | 0.63 | 4.75 | — |
| — | — | 0.06 | — | +0.01 | 21.2% | 37 | 21.2% | -1.00 | 3.00 | 1.04 | 4.95 | — |
| — | — | 0.26 | — | +0.00 | 21.7% | 37.5 | 21.7% | -1.00 | 4.00 | 3.00 | 5.00 | — |
| — | — | 0.05 | — | +0.00 | 22.1% | 38 | 22.1% | -1.00 | 4.75 | 3.30 | 6.20 | — |
| — | — | 0.06 | — | +0.00 | 22.6% | 38.5 | 22.6% | -1.00 | 5.28 | 3.80 | 6.75 | — |
| — | — | 0.06 | — | +0.00 | 23.1% | 39 | 23.1% | -1.00 | 5.15 | 3.05 | 7.25 | — |
| — | — | 0.06 | — | +0.00 | 23.6% | 39.5 | 23.6% | -1.00 | 5.80 | 3.95 | 7.65 | — |
| — | — | 0.06 | — | +0.00 | 24.2% | 40 | 24.2% | -1.00 | 6.28 | 4.30 | 8.25 | — |
| — | — | 0.06 | — | +0.00 | 24.9% | 40.5 | 24.9% | -1.00 | 7.03 | 5.65 | 8.40 | — |
| — | — | 0.06 | — | +0.00 | 25.6% | 41 | 25.6% | -1.00 | 7.15 | 5.05 | 9.25 | — |
| — | — | 0.06 | — | +0.00 | 27.1% | 42 | 27.1% | -1.00 | 8.80 | 7.35 | 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.