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 | |
| — | 9.80 | 11.75 | 10.78 | — | — | 23 | — | — | — | — | 0.06 | — |
| — | 8.40 | 11.10 | 9.75 | — | — | 24 | — | — | — | — | 0.60 | — |
| — | 7.10 | 9.60 | 8.35 | — | — | 25 | — | — | — | — | 0.06 | — |
| — | 6.40 | 8.90 | 7.65 | — | — | 26 | 39.5% | -0.00 | — | — | 0.06 | — |
| — | 5.65 | 7.60 | 6.62 | +1.00 | 36.0% | 27 | 36.0% | -0.00 | — | — | 0.06 | — |
| — | 5.10 | 6.60 | 5.85 | +1.00 | 32.7% | 28 | 32.7% | -0.00 | — | — | 0.06 | — |
| — | 4.55 | 5.15 | 4.85 | +1.00 | 29.9% | 29 | — | — | — | — | 0.07 | — |
| — | 3.55 | 4.00 | 3.77 | — | — | 30 | 27.5% | -0.00 | — | — | 0.02 | — |
| — | 1.53 | 4.05 | 2.79 | — | — | 30.5 | — | — | — | — | 0.20 | — |
| — | 2.54 | 3.00 | 2.77 | — | — | 31 | — | — | — | — | 0.08 | — |
| — | 1.36 | 3.20 | 2.28 | — | — | 31.5 | — | — | — | — | 0.27 | — |
| — | 0.99 | 2.56 | 1.77 | — | — | 32 | — | — | — | — | 0.10 | — |
| — | 0.76 | 2.10 | 1.43 | — | — | 32.5 | — | — | — | — | 0.56 | — |
| — | 0.64 | 1.27 | 0.95 | — | — | 33 | 21.8% | -0.23 | 0.14 | 0.10 | 0.18 | 6,270 |
| 297 | 0.35 | 0.90 | 0.62 | +0.62 | 20.8% | 33.5 | 20.8% | -0.38 | — | — | 0.54 | 2,223 |
| 10,647 | 0.23 | 0.42 | 0.33 | +0.43 | 20.3% | 34 | 20.3% | -0.57 | 0.52 | 0.26 | 0.78 | — |
| — | 0.14 | 0.23 | 0.18 | +0.26 | 20.4% | 34.5 | 20.4% | -0.75 | 0.90 | 0.58 | 1.22 | — |
| — | — | 0.12 | — | +0.14 | 20.6% | 35 | 20.6% | -0.87 | 1.27 | 1.01 | 1.53 | — |
| — | 0.02 | 0.04 | 0.03 | +0.07 | 20.6% | 35.5 | 20.6% | -0.95 | 1.77 | 0.74 | 2.81 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 20.6% | 36 | 20.6% | -0.99 | 2.19 | 1.95 | 2.44 | — |
| — | — | 0.05 | — | +0.01 | 20.9% | 36.5 | 20.9% | -1.00 | 2.81 | 2.01 | 3.60 | — |
| — | — | 0.01 | — | +0.01 | 21.2% | 37 | 21.2% | -1.00 | 3.25 | 2.95 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 21.5% | 37.5 | 21.5% | -1.00 | 3.85 | 2.75 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 21.9% | 38 | 21.9% | -1.00 | 4.58 | 3.05 | 6.10 | — |
| — | — | 0.55 | — | +0.00 | 22.3% | 38.5 | 22.3% | -1.00 | 4.95 | 4.55 | 5.35 | — |
| — | — | 0.01 | — | +0.00 | 22.7% | 39 | 22.7% | -1.00 | 5.30 | 4.65 | 5.95 | — |
| — | — | 0.06 | — | +0.00 | 23.1% | 39.5 | 23.1% | -1.00 | 5.88 | 5.15 | 6.60 | — |
| — | — | 0.06 | — | +0.00 | 23.6% | 40 | 23.6% | -1.00 | 6.42 | 5.85 | 7.00 | — |
| — | — | 0.06 | — | +0.00 | 24.6% | 41 | 24.6% | -1.00 | 7.25 | 6.50 | 8.00 | — |
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.