Spot 33.76
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.80 | 10.15 | 8.47 | +1.00 | 28.2% | 25 | 28.2% | -0.00 | — | — | 0.27 | — |
| — | 5.85 | 7.75 | 6.80 | +1.00 | 25.5% | 27 | 25.5% | -0.00 | — | — | 0.33 | — |
| — | 4.85 | 6.90 | 5.88 | +1.00 | 24.3% | 28 | 24.3% | -0.00 | — | — | 0.34 | — |
| — | 4.05 | 5.75 | 4.90 | +0.99 | 23.4% | 29 | 23.4% | -0.01 | — | — | 0.54 | — |
| — | 3.25 | 6.25 | 4.75 | +0.98 | 23.0% | 29.5 | 23.0% | -0.02 | — | — | 0.60 | — |
| — | 2.80 | 5.60 | 4.20 | +0.97 | 22.7% | 30 | 22.7% | -0.03 | — | — | 0.33 | — |
| — | 1.88 | 5.50 | 3.69 | +0.95 | 22.4% | 30.5 | 22.4% | -0.05 | — | — | 0.35 | — |
| — | 2.38 | 3.45 | 2.92 | +0.92 | 22.1% | 31 | 22.1% | -0.08 | — | — | 1.24 | — |
| — | 1.54 | 2.93 | 2.23 | +0.88 | 21.9% | 31.5 | 21.9% | -0.12 | — | — | 1.35 | — |
| — | 1.26 | 3.00 | 2.13 | +0.83 | 21.6% | 32 | 21.6% | -0.17 | — | — | 0.46 | — |
| — | 0.19 | 3.20 | 1.70 | +0.76 | 21.4% | 32.5 | 21.4% | -0.24 | — | — | 1.41 | — |
| — | — | 2.86 | — | +0.68 | 21.2% | 33 | 21.2% | -0.32 | — | — | 1.67 | — |
| — | 0.12 | 1.84 | 0.98 | +0.59 | 21.1% | 33.5 | 21.1% | -0.42 | 0.69 | 0.36 | 1.01 | — |
| — | — | 1.88 | — | +0.49 | 21.2% | 34 | 21.2% | -0.52 | 1.00 | 0.09 | 1.91 | — |
| — | — | 1.29 | — | — | — | 34.5 | 21.3% | -0.61 | 1.09 | 0.76 | 1.43 | — |
| — | — | 1.04 | — | +0.31 | 21.6% | 35 | 21.6% | -0.70 | 1.47 | 1.19 | 1.74 | — |
| — | 0.15 | 0.84 | 0.49 | +0.24 | 21.9% | 35.5 | 21.9% | -0.78 | 1.93 | 0.97 | 2.89 | — |
| — | — | 0.69 | — | +0.18 | 22.1% | 36 | 22.1% | -0.85 | 2.27 | 1.33 | 3.20 | — |
| — | — | 0.23 | — | +0.13 | 22.4% | 36.5 | 22.4% | -0.90 | 2.77 | 2.23 | 3.30 | — |
| — | — | 0.52 | — | +0.09 | 22.6% | 37 | 22.6% | -0.94 | 2.89 | 1.33 | 4.45 | — |
| — | — | 0.46 | — | +0.06 | 22.9% | 37.5 | 22.9% | -0.97 | 4.15 | 2.45 | 5.85 | — |
| — | — | 0.35 | — | +0.05 | 23.1% | 38 | 23.1% | -1.00 | 4.30 | 2.90 | 5.70 | — |
| — | — | 0.34 | — | +0.03 | 23.3% | 38.5 | 23.3% | -1.00 | 4.75 | 3.70 | 5.80 | — |
| — | — | 0.28 | — | +0.02 | 23.6% | 39 | 23.6% | -1.00 | 4.80 | 3.20 | 6.40 | — |
| — | — | 0.08 | — | +0.01 | 23.8% | 39.5 | — | — | 5.70 | 4.00 | 7.40 | — |
| — | — | 0.25 | — | — | — | 40 | — | — | 6.40 | 5.05 | 7.75 | — |
| — | — | 0.27 | — | — | — | 41 | — | — | 7.20 | 5.25 | 9.15 | — |
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.