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 | |
| — | 7.80 | 9.75 | 8.78 | +1.00 | 29.7% | 25 | 29.7% | -0.00 | — | — | 0.07 | — |
| — | 5.85 | 7.30 | 6.58 | +1.00 | 26.3% | 27 | 26.3% | -0.00 | — | — | 0.28 | — |
| — | 5.00 | 6.20 | 5.60 | +1.00 | 24.9% | 28 | 24.9% | -0.00 | — | — | 0.56 | — |
| — | 4.00 | 5.20 | 4.60 | +0.99 | 23.8% | 29 | 23.8% | -0.01 | — | — | 0.10 | — |
| — | 2.90 | 5.15 | 4.03 | +0.98 | 23.3% | 29.5 | 23.3% | -0.02 | — | — | 0.12 | — |
| — | 1.25 | 4.85 | 3.05 | +0.97 | 22.9% | 30 | 22.9% | -0.03 | — | — | 0.13 | — |
| — | 2.05 | 4.00 | 3.02 | +0.95 | 22.5% | 30.5 | 22.5% | -0.05 | — | — | 0.18 | — |
| — | 2.15 | 3.10 | 2.62 | +0.92 | 22.2% | 31 | 22.2% | -0.08 | 0.12 | 0.04 | 0.20 | — |
| — | 1.66 | 2.95 | 2.31 | +0.88 | 21.9% | 31.5 | 21.9% | -0.12 | — | — | 0.40 | — |
| — | 1.24 | 2.23 | 1.74 | +0.83 | 21.6% | 32 | 21.6% | -0.17 | — | — | 0.86 | — |
| — | 1.12 | 1.69 | 1.41 | +0.76 | 21.3% | 32.5 | 21.3% | -0.24 | — | — | 1.08 | — |
| — | 0.49 | 1.78 | 1.14 | +0.68 | 21.1% | 33 | 21.1% | -0.32 | 0.47 | 0.13 | 0.82 | — |
| — | 0.17 | 1.20 | 0.69 | +0.59 | 20.9% | 33.5 | 20.9% | -0.42 | 0.69 | 0.43 | 0.94 | — |
| — | — | 1.47 | — | +0.49 | 20.9% | 34 | 20.9% | -0.52 | 0.98 | 0.72 | 1.24 | — |
| — | — | 0.78 | — | +0.40 | 20.9% | 34.5 | 20.9% | -0.61 | 1.50 | 0.98 | 2.01 | — |
| — | — | 0.62 | — | +0.31 | 21.0% | 35 | 21.0% | -0.70 | 1.80 | 1.36 | 2.25 | — |
| — | 0.15 | 0.20 | 0.17 | — | — | 35.5 | — | — | 2.14 | 1.65 | 2.63 | — |
| — | 0.05 | 0.31 | 0.18 | — | — | 36 | — | — | 2.59 | 2.03 | 3.15 | — |
| — | — | 0.15 | — | — | — | 36.5 | — | — | 2.83 | 1.87 | 3.80 | — |
| — | — | 0.31 | — | — | — | 37 | — | — | 3.55 | 1.45 | 5.65 | — |
| — | — | 0.10 | — | — | — | 37.5 | — | — | 4.08 | 2.85 | 5.30 | — |
| — | — | 0.58 | — | — | — | 38 | — | — | 4.58 | 3.25 | 5.90 | — |
| — | — | 0.57 | — | — | — | 38.5 | — | — | 5.05 | 4.60 | 5.50 | — |
| — | — | 0.57 | — | — | — | 39 | — | — | 5.55 | 5.10 | 6.00 | — |
| — | — | 0.07 | — | — | — | 39.5 | — | — | 6.05 | 5.60 | 6.50 | — |
| — | — | 0.25 | — | — | — | 40 | — | — | 6.65 | 5.90 | 7.40 | — |
| — | — | 0.07 | — | — | — | 41 | — | — | 7.58 | 5.95 | 9.20 | — |
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.