Spot 33.19
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.65 | 9.15 | 8.40 | +1.00 | 32.9% | 25 | 32.9% | -0.00 | — | — | 0.57 | — |
| — | 4.95 | 8.50 | 6.72 | +1.00 | 28.8% | 27 | 28.8% | -0.00 | — | — | 0.57 | — |
| — | 4.05 | 6.85 | 5.45 | +0.99 | 27.0% | 28 | 27.0% | -0.01 | — | — | 0.58 | — |
| — | 2.30 | 5.60 | 3.95 | +0.98 | 25.3% | 29 | 25.3% | -0.02 | — | — | 0.62 | — |
| — | 3.05 | 4.70 | 3.88 | +0.97 | 24.6% | 29.5 | 24.6% | -0.03 | — | — | 0.09 | — |
| — | 1.48 | 4.25 | 2.87 | +0.95 | 23.9% | 30 | 23.9% | -0.05 | — | — | 0.12 | — |
| — | 1.98 | 3.85 | 2.92 | +0.92 | 23.3% | 30.5 | 23.3% | -0.08 | 0.08 | 0.02 | 0.14 | — |
| — | 2.00 | 3.05 | 2.52 | +0.88 | 22.7% | 31 | 22.7% | -0.12 | — | — | 0.72 | — |
| — | 1.06 | 2.94 | 2.00 | +0.83 | 22.1% | 31.5 | 22.1% | -0.17 | 0.18 | 0.09 | 0.27 | — |
| — | 1.14 | 1.82 | 1.48 | +0.76 | 21.5% | 32 | 21.5% | -0.24 | 0.29 | 0.19 | 0.40 | — |
| — | 0.93 | 1.50 | 1.22 | +0.68 | 21.1% | 32.5 | 21.1% | -0.33 | 0.43 | 0.17 | 0.70 | — |
| — | 0.67 | 1.24 | 0.95 | +0.58 | 20.7% | 33 | 20.7% | -0.43 | 0.61 | 0.23 | 0.99 | — |
| — | — | 0.77 | — | — | — | 33.5 | 20.4% | -0.54 | 0.83 | 0.60 | 1.07 | — |
| — | 0.06 | 0.44 | 0.25 | +0.37 | 20.2% | 34 | 20.2% | -0.65 | 1.14 | 0.92 | 1.36 | — |
| — | 0.18 | 0.39 | 0.28 | +0.27 | 20.1% | 34.5 | 20.1% | -0.75 | 1.50 | 1.13 | 1.86 | — |
| — | 0.03 | 0.31 | 0.17 | +0.19 | 20.1% | 35 | 20.1% | -0.83 | 1.93 | 1.51 | 2.34 | — |
| — | 0.05 | 0.16 | 0.10 | +0.13 | 20.2% | 35.5 | 20.2% | -0.90 | 2.25 | 1.10 | 3.40 | — |
| — | 0.01 | 2.91 | 1.46 | +0.09 | 20.4% | 36 | 20.4% | -0.95 | 2.83 | 2.25 | 3.40 | — |
| — | — | 0.09 | — | +0.06 | 20.6% | 36.5 | 20.6% | -0.99 | 3.69 | 2.02 | 5.35 | — |
| — | — | 0.08 | — | +0.04 | 20.9% | 37 | 20.9% | -1.00 | 3.35 | 1.55 | 5.15 | — |
| — | — | 0.08 | — | +0.02 | 21.2% | 37.5 | 21.2% | -1.00 | 4.30 | 3.45 | 5.15 | — |
| — | — | 0.07 | — | +0.01 | 21.5% | 38 | 21.5% | -1.00 | 4.80 | 3.95 | 5.65 | — |
| — | — | 0.07 | — | +0.01 | 21.9% | 38.5 | 21.9% | -1.00 | 5.30 | 4.15 | 6.45 | — |
| — | — | 0.07 | — | +0.01 | 22.2% | 39 | 22.2% | -1.00 | 6.03 | 4.70 | 7.35 | — |
| — | — | 0.07 | — | +0.00 | 22.7% | 39.5 | 22.7% | -1.00 | 6.25 | 4.65 | 7.85 | — |
| — | — | 0.07 | — | +0.00 | 23.1% | 40 | 23.1% | -1.00 | 6.38 | 4.70 | 8.05 | — |
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.