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 | |
| — | 7.80 | 8.70 | 8.25 | — | — | 25 | — | — | — | — | 0.55 | — |
| — | 5.00 | 7.10 | 6.05 | — | — | 27 | — | — | — | — | 0.04 | — |
| — | 4.65 | 5.90 | 5.28 | — | — | 28 | — | — | — | — | 0.06 | — |
| — | 3.65 | 4.70 | 4.17 | — | — | 29 | — | — | — | — | 0.06 | — |
| — | 2.10 | 4.25 | 3.17 | — | — | 30 | — | — | — | — | 0.78 | — |
| — | 1.98 | 3.25 | 2.62 | — | — | 30.5 | — | — | — | — | 0.05 | — |
| — | 1.40 | 3.20 | 2.30 | — | — | 31 | 24.9% | -0.02 | — | — | 0.05 | — |
| — | 1.10 | 2.52 | 1.81 | +0.95 | 23.4% | 31.5 | 23.4% | -0.05 | — | — | 0.26 | — |
| — | 0.27 | 2.22 | 1.25 | +0.90 | 21.8% | 32 | 21.8% | -0.10 | — | — | 0.08 | — |
| — | 0.52 | 1.10 | 0.81 | +0.79 | 20.4% | 32.5 | 20.4% | -0.22 | — | — | 0.24 | — |
| — | 0.30 | 0.83 | 0.56 | +0.61 | 19.6% | 33 | 19.6% | -0.39 | 0.17 | 0.09 | 0.25 | — |
| — | 0.09 | 0.32 | 0.20 | +0.38 | 19.3% | 33.5 | 19.3% | -0.62 | 0.49 | 0.29 | 0.70 | — |
| — | — | 0.17 | — | +0.19 | 19.7% | 34 | 19.7% | -0.82 | 0.92 | 0.68 | 1.16 | — |
| — | 0.02 | 0.15 | 0.09 | +0.08 | 20.3% | 34.5 | 20.3% | -0.94 | 1.33 | 0.88 | 1.79 | — |
| — | — | 0.03 | — | +0.03 | 20.8% | 35 | 20.8% | -1.00 | 1.85 | 1.41 | 2.29 | — |
| — | — | 0.05 | — | +0.01 | 21.0% | 35.5 | 21.0% | -1.00 | 2.31 | 1.53 | 3.10 | — |
| — | — | 0.06 | — | +0.00 | 21.3% | 36 | 21.3% | -1.00 | 2.77 | 2.09 | 3.45 | — |
| — | — | 0.05 | — | +0.00 | 21.5% | 36.5 | 21.5% | -1.00 | 3.35 | 2.85 | 3.85 | — |
| — | — | 0.04 | — | +0.00 | 21.8% | 37 | 21.8% | -1.00 | 3.52 | 2.15 | 4.90 | — |
| — | — | 0.04 | — | +0.00 | 22.2% | 37.5 | 22.2% | -1.00 | 4.62 | 3.20 | 6.05 | — |
| — | — | 0.05 | — | +0.00 | 22.7% | 38 | 22.7% | -1.00 | 4.72 | 4.10 | 5.35 | — |
| — | — | 0.75 | — | +0.00 | 23.2% | 38.5 | 23.2% | -1.00 | 5.25 | 4.80 | 5.70 | — |
| — | — | 0.06 | — | +0.00 | 23.8% | 39 | 23.8% | -1.00 | 5.83 | 4.60 | 7.05 | — |
| — | — | 0.06 | — | +0.00 | 24.4% | 39.5 | 24.4% | -1.00 | 6.22 | 4.90 | 7.55 | — |
| — | — | 0.06 | — | +0.00 | 25.1% | 40 | 25.1% | -1.00 | 6.55 | 5.60 | 7.50 | — |
| — | — | 0.06 | — | +0.00 | 25.9% | 40.5 | 25.9% | -1.00 | 7.33 | 6.10 | 8.55 | — |
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.