Spot 33.45
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.50 | 11.40 | 10.45 | — | — | 23 | — | — | — | — | 0.26 | — |
| — | 8.55 | 10.40 | 9.47 | — | — | 24 | — | — | — | — | 0.60 | — |
| — | 7.55 | 9.40 | 8.47 | — | — | 25 | — | — | — | — | 0.06 | — |
| — | 6.00 | 8.60 | 7.30 | — | — | 26 | — | — | — | — | 0.06 | — |
| — | 6.10 | 7.60 | 6.85 | — | — | 27 | — | — | — | — | 0.06 | — |
| — | 5.10 | 5.90 | 5.50 | — | — | 28 | — | — | — | — | 0.06 | — |
| — | 3.50 | 5.30 | 4.40 | — | — | 29 | — | — | — | — | 0.07 | — |
| — | 1.78 | 3.70 | 2.74 | — | — | 30 | — | — | — | — | 0.02 | — |
| — | 2.02 | 4.00 | 3.01 | — | — | 30.5 | — | — | — | — | 0.08 | — |
| — | 2.33 | 2.71 | 2.52 | — | — | 31 | — | — | — | — | 0.08 | — |
| — | 1.34 | 2.73 | 2.04 | — | — | 31.5 | — | — | — | — | 0.09 | — |
| — | 1.21 | 1.80 | 1.50 | — | — | 32 | — | — | — | — | 0.50 | — |
| — | 0.74 | 1.41 | 1.07 | — | — | 32.5 | — | — | — | — | 0.33 | — |
| — | 0.25 | 0.97 | 0.61 | — | — | 33 | — | — | 0.28 | 0.10 | 0.45 | — |
| — | 0.14 | 0.51 | 0.33 | — | — | 33.5 | — | — | 0.41 | 0.17 | 0.64 | — |
| — | 0.18 | 0.32 | 0.25 | — | — | 34 | — | — | 0.69 | 0.48 | 0.89 | — |
| — | 0.08 | 0.54 | 0.31 | — | — | 34.5 | — | — | 1.08 | 0.78 | 1.38 | — |
| — | — | 0.10 | — | — | — | 35 | — | — | 1.58 | 1.22 | 1.95 | — |
| — | — | 0.08 | — | +0.07 | 22.5% | 35.5 | 22.5% | -0.95 | 1.95 | 1.47 | 2.43 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 36 | 22.9% | -0.99 | 2.54 | 2.16 | 2.91 | — |
| — | — | 0.07 | — | +0.01 | 23.0% | 36.5 | 23.0% | -1.00 | 2.71 | 0.58 | 4.85 | — |
| — | — | 0.03 | — | +0.01 | 22.8% | 37 | 22.8% | -1.00 | 3.17 | 1.65 | 4.70 | — |
| — | — | 0.06 | — | +0.00 | 22.7% | 37.5 | 22.7% | -1.00 | 4.05 | 3.65 | 4.45 | — |
| — | — | 0.01 | — | +0.00 | 22.7% | 38 | 22.7% | -1.00 | 4.60 | 2.20 | 7.00 | — |
| — | — | 0.06 | — | +0.00 | 22.9% | 38.5 | 22.9% | -1.00 | 5.05 | 4.65 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 23.2% | 39 | 23.2% | -1.00 | 5.60 | 5.15 | 6.05 | — |
| — | — | 0.06 | — | +0.00 | 23.6% | 39.5 | 23.6% | -1.00 | 6.05 | 5.65 | 6.45 | — |
| — | — | 0.06 | — | +0.00 | 24.0% | 40 | 24.0% | -1.00 | 6.60 | 5.60 | 7.60 | — |
| — | — | 0.07 | — | +0.00 | 25.1% | 41 | 25.1% | -1.00 | 7.55 | 7.15 | 7.95 | — |
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.