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 | |
| — | 8.25 | 13.00 | 10.62 | — | — | 23 | — | — | — | — | 0.13 | — |
| — | 7.25 | 12.00 | 9.62 | — | — | 24 | — | — | — | — | 0.14 | — |
| — | 8.30 | 9.15 | 8.72 | — | — | 25 | — | — | 0.07 | 0.02 | 0.12 | — |
| — | 7.15 | 8.40 | 7.78 | — | — | 26 | — | — | — | — | 2.98 | — |
| — | 4.45 | 9.00 | 6.72 | — | — | 27 | — | — | — | — | 1.82 | — |
| — | 5.40 | 6.15 | 5.78 | — | — | 28 | — | — | — | — | 4.90 | — |
| — | 3.90 | 7.10 | 5.50 | — | — | 29 | — | — | — | — | 1.08 | — |
| — | 1.55 | 5.65 | 3.60 | +0.86 | 24.9% | 30 | 24.9% | -0.17 | 0.51 | 0.17 | 0.84 | — |
| — | 1.08 | 5.00 | 3.04 | +0.80 | 23.8% | 31 | 23.8% | -0.24 | — | — | 1.19 | — |
| — | 1.89 | 2.82 | 2.35 | +0.72 | 22.9% | 32 | 22.9% | -0.31 | 1.01 | 0.41 | 1.62 | — |
| — | 0.47 | 2.37 | 1.42 | +0.63 | 22.2% | 33 | 22.2% | -0.41 | 1.75 | 1.00 | 2.49 | — |
| — | — | 4.85 | — | +0.52 | 21.7% | 34 | 21.7% | -0.51 | 1.77 | 1.27 | 2.27 | — |
| — | 0.57 | 1.19 | 0.88 | — | — | 35 | — | — | 2.73 | 2.32 | 3.15 | — |
| — | 0.27 | 0.88 | 0.57 | — | — | 36 | — | — | 3.90 | 2.79 | 5.00 | — |
| — | — | 1.45 | — | — | — | 37 | — | — | 3.88 | 1.50 | 6.25 | — |
| — | 0.20 | 2.22 | 1.21 | +0.16 | 20.9% | 38 | — | — | 5.00 | 4.40 | 5.60 | — |
| — | — | 0.40 | — | — | — | 39 | — | — | 6.50 | 4.95 | 8.05 | — |
| — | 0.05 | 0.22 | 0.14 | +0.08 | 21.2% | 40 | — | — | 6.65 | 4.55 | 8.75 | — |
| — | 0.06 | 0.23 | 0.14 | — | — | 41 | — | — | 7.58 | 5.15 | 10.00 | — |
| — | — | 0.11 | — | +0.04 | 22.2% | 42 | — | — | 8.57 | 6.15 | 11.00 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 43 | 22.9% | -0.98 | 9.70 | 7.70 | 11.70 | — |
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.