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 | |
| — | 6.95 | 10.15 | 8.55 | — | — | 25 | — | — | — | — | 0.24 | — |
| — | 5.90 | 7.80 | 6.85 | — | — | 27 | — | — | — | — | 0.56 | — |
| — | 3.50 | 8.30 | 5.90 | — | — | 28 | — | — | — | — | 0.56 | — |
| — | 4.30 | 5.20 | 4.75 | — | — | 29 | — | — | — | — | 0.24 | — |
| — | 2.79 | 4.65 | 3.72 | — | — | 30 | 29.0% | -0.00 | — | — | 0.26 | — |
| — | 1.00 | 5.75 | 3.38 | +1.00 | 27.7% | 30.5 | 27.7% | -0.00 | — | — | 0.26 | — |
| — | 2.37 | 3.20 | 2.79 | +1.00 | 26.6% | 31 | 26.6% | -0.00 | — | — | 0.26 | — |
| — | 1.83 | 2.77 | 2.30 | +1.00 | 25.6% | 31.5 | 25.6% | -0.00 | — | — | 0.27 | — |
| — | 1.24 | 2.30 | 1.77 | +0.99 | 24.7% | 32 | 24.7% | -0.01 | — | — | 0.07 | — |
| — | 0.72 | 1.81 | 1.26 | +0.97 | 24.0% | 32.5 | 24.0% | -0.03 | — | — | 0.07 | — |
| — | 0.38 | 1.20 | 0.79 | +0.87 | 23.3% | 33 | 23.3% | -0.13 | 0.17 | 0.02 | 0.32 | — |
| — | 0.18 | 0.66 | 0.42 | +0.67 | 22.7% | 33.5 | 22.7% | -0.33 | 1.05 | 0.01 | 2.09 | — |
| — | 0.13 | 0.45 | 0.29 | +0.36 | 22.3% | 34 | 22.3% | -0.64 | 0.35 | 0.10 | 0.61 | — |
| — | 0.04 | 2.94 | 1.49 | +0.14 | 22.4% | 34.5 | 22.4% | -0.86 | 0.85 | 0.58 | 1.13 | — |
| — | — | 0.23 | — | +0.04 | 22.3% | 35 | 22.3% | -0.97 | 1.28 | 0.26 | 2.30 | — |
| — | — | 0.05 | — | +0.01 | 22.3% | 35.5 | 22.3% | -1.00 | 1.81 | 0.91 | 2.72 | — |
| — | — | 0.02 | — | — | — | 36 | — | — | 2.23 | 1.36 | 3.10 | — |
| — | — | 0.06 | — | — | — | 36.5 | — | — | 2.78 | 2.21 | 3.35 | — |
| — | — | 0.02 | — | — | — | 37 | — | — | 3.65 | 1.70 | 5.60 | — |
| — | — | 0.01 | — | — | — | 37.5 | — | — | 3.85 | 1.61 | 6.10 | — |
| — | — | 0.01 | — | — | — | 38 | — | — | 3.42 | 2.00 | 4.85 | — |
| — | — | 0.06 | — | — | — | 38.5 | — | — | 4.70 | 4.15 | 5.25 | — |
| — | — | 0.06 | — | — | — | 39 | — | — | 4.72 | 3.00 | 6.45 | — |
| — | — | 0.06 | — | — | — | 39.5 | — | — | 5.70 | 5.15 | 6.25 | — |
| — | — | 0.23 | — | — | — | 40 | — | — | 6.25 | 5.20 | 7.30 | — |
| — | — | 0.60 | — | — | — | 40.5 | — | — | 6.75 | 6.00 | 7.50 | — |
| — | — | 0.06 | — | — | — | 41 | — | — | 7.25 | 6.75 | 7.75 | — |
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.