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 | |
| — | 10.80 | 11.70 | 11.25 | +1.00 | 53.9% | 22 | 53.9% | -0.00 | — | — | 0.58 | — |
| — | 9.85 | 10.70 | 10.28 | +1.00 | 50.6% | 23 | 50.6% | -0.00 | — | — | 0.59 | — |
| — | 8.40 | 10.05 | 9.22 | +1.00 | 46.9% | 24 | 46.9% | -0.00 | — | — | 0.04 | — |
| — | 7.35 | 9.35 | 8.35 | +1.00 | 42.9% | 25 | 42.9% | -0.00 | — | — | 0.06 | — |
| — | 6.70 | 7.95 | 7.33 | +1.00 | 39.1% | 26 | 39.1% | -0.00 | — | — | 0.06 | — |
| — | 5.90 | 6.55 | 6.22 | +1.00 | 35.5% | 27 | 35.5% | -0.00 | — | — | 0.06 | — |
| — | 4.70 | 6.05 | 5.38 | +1.00 | 32.3% | 28 | 32.3% | -0.00 | — | — | 0.66 | — |
| — | 3.95 | 4.55 | 4.25 | +0.99 | 29.5% | 29 | 29.5% | -0.01 | — | — | 0.61 | — |
| — | 2.95 | 3.55 | 3.25 | +0.98 | 27.1% | 30 | 27.1% | -0.02 | — | — | 0.04 | — |
| — | 2.19 | 3.35 | 2.77 | +0.96 | 26.0% | 30.5 | 26.0% | -0.04 | — | — | 0.09 | — |
| — | 1.98 | 2.56 | 2.27 | +0.93 | 25.1% | 31 | 25.1% | -0.07 | — | — | 0.10 | — |
| — | 1.34 | 2.35 | 1.84 | +0.89 | 24.2% | 31.5 | 24.2% | -0.11 | — | — | 0.11 | — |
| — | 1.08 | 1.72 | 1.40 | +0.82 | 23.4% | 32 | 23.4% | -0.18 | 0.12 | 0.05 | 0.20 | — |
| — | 0.77 | 1.12 | 0.94 | +0.72 | 22.5% | 32.5 | 22.5% | -0.28 | — | — | 3.95 | — |
| — | 0.46 | 0.78 | 0.62 | +0.59 | 21.8% | 33 | 21.8% | -0.41 | 0.30 | 0.10 | 0.50 | — |
| — | — | 4.90 | — | +0.44 | 21.1% | 33.5 | 21.1% | -0.57 | 0.65 | 0.49 | 0.80 | — |
| — | 0.09 | 0.54 | 0.32 | +0.29 | 20.7% | 34 | 20.7% | -0.72 | 0.94 | 0.73 | 1.15 | — |
| — | 0.03 | 0.19 | 0.11 | +0.17 | 20.3% | 34.5 | 20.3% | -0.84 | 1.37 | 1.10 | 1.64 | — |
| — | 0.02 | 0.06 | 0.04 | +0.09 | 20.1% | 35 | 20.1% | -0.93 | 1.80 | 1.65 | 1.95 | — |
| — | 0.02 | 0.09 | 0.06 | +0.05 | 20.0% | 35.5 | 20.0% | -0.98 | 2.27 | 1.93 | 2.61 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 20.2% | 36 | 20.2% | -1.00 | 2.79 | 2.47 | 3.10 | — |
| — | — | 0.07 | — | +0.01 | 20.4% | 36.5 | 20.4% | -1.00 | 2.88 | 1.10 | 4.65 | — |
| — | — | 0.05 | — | +0.00 | 20.7% | 37 | 20.7% | -1.00 | 3.62 | 2.90 | 4.35 | — |
| — | — | 0.06 | — | +0.00 | 21.0% | 37.5 | 21.0% | -1.00 | 4.62 | 3.20 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 21.4% | 38 | 21.4% | -1.00 | 4.83 | 4.20 | 5.45 | — |
| — | — | 0.06 | — | +0.00 | 21.7% | 38.5 | 21.7% | -1.00 | 5.33 | 4.80 | 5.85 | — |
| — | — | 0.07 | — | +0.00 | 22.1% | 39 | 22.1% | -1.00 | 5.45 | 4.40 | 6.50 | — |
| — | — | 0.06 | — | +0.00 | 22.5% | 39.5 | 22.5% | -1.00 | 6.22 | 5.60 | 6.85 | — |
| — | — | 0.07 | — | +0.00 | 22.9% | 40 | 22.9% | -1.00 | 6.72 | 6.10 | 7.35 | — |
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.