Spot 33.46
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.70 | 10.00 | 8.85 | +1.00 | 30.4% | 25 | 30.4% | -0.00 | — | — | 0.58 | — |
| — | 5.30 | 8.70 | 7.00 | +1.00 | 26.7% | 27 | 26.7% | -0.00 | — | — | 0.58 | — |
| — | 4.70 | 6.40 | 5.55 | +1.00 | 25.2% | 28 | 25.2% | -0.00 | — | — | 0.64 | — |
| — | 3.50 | 5.80 | 4.65 | +0.99 | 23.9% | 29 | 23.9% | -0.01 | — | — | 0.68 | — |
| — | 2.30 | 6.50 | 4.40 | +0.98 | 23.3% | 29.5 | 23.3% | -0.02 | — | — | 0.94 | — |
| — | 1.90 | 5.00 | 3.45 | +0.96 | 22.9% | 30 | 22.9% | -0.04 | — | — | 0.67 | — |
| — | 2.39 | 3.95 | 3.17 | +0.94 | 22.5% | 30.5 | 22.5% | -0.06 | — | — | 1.96 | — |
| — | 1.62 | 3.45 | 2.54 | +0.91 | 22.1% | 31 | 22.1% | -0.09 | — | — | 0.72 | — |
| — | 1.42 | 3.00 | 2.21 | +0.86 | 21.7% | 31.5 | 21.7% | -0.14 | — | — | 1.32 | — |
| — | 0.32 | 3.80 | 2.06 | +0.80 | 21.4% | 32 | 21.4% | -0.20 | — | — | 0.82 | — |
| — | 0.98 | 1.95 | 1.47 | +0.72 | 21.1% | 32.5 | 21.1% | -0.28 | — | — | 1.48 | — |
| — | 0.61 | 1.45 | 1.03 | +0.63 | 20.8% | 33 | 20.8% | -0.37 | 0.51 | 0.22 | 0.79 | — |
| — | — | 2.94 | — | +0.53 | 20.6% | 33.5 | 20.6% | -0.48 | 0.94 | 0.33 | 1.54 | — |
| — | 0.32 | 1.26 | 0.79 | +0.42 | 20.6% | 34 | 20.6% | -0.59 | 0.94 | 0.15 | 1.73 | — |
| — | 0.09 | 0.75 | 0.42 | +0.33 | 20.8% | 34.5 | 20.8% | -0.69 | — | — | 3.20 | — |
| — | — | 0.75 | — | +0.24 | 21.1% | 35 | 21.1% | -0.78 | 1.69 | 0.56 | 2.81 | — |
| — | — | 0.97 | — | +0.17 | 21.5% | 35.5 | 21.5% | -0.85 | 2.12 | 1.15 | 3.10 | — |
| — | — | 0.71 | — | +0.12 | 21.9% | 36 | 21.9% | -0.91 | 2.46 | 1.62 | 3.30 | — |
| — | — | 1.02 | — | +0.08 | 22.3% | 36.5 | 22.3% | -0.95 | 3.03 | 1.86 | 4.20 | — |
| — | — | 0.78 | — | +0.06 | 22.6% | 37 | 22.6% | -0.98 | 3.77 | 1.90 | 5.65 | — |
| — | — | 0.59 | — | +0.04 | 23.0% | 37.5 | 23.0% | -1.00 | 4.60 | 3.05 | 6.15 | — |
| — | — | 0.60 | — | +0.03 | 23.3% | 38 | 23.3% | -1.00 | 5.08 | 3.50 | 6.65 | — |
| — | — | 0.58 | — | +0.02 | 23.6% | 38.5 | 23.6% | -1.00 | 5.67 | 4.20 | 7.15 | — |
| — | — | 0.56 | — | +0.01 | 23.9% | 39 | 23.9% | -1.00 | 5.88 | 4.70 | 7.05 | — |
| — | — | 0.67 | — | +0.01 | 24.3% | 39.5 | 24.3% | -1.00 | 6.70 | 5.25 | 8.15 | — |
| — | — | 0.25 | — | +0.01 | 24.6% | 40 | 24.6% | -1.00 | 7.15 | 5.65 | 8.65 | — |
| — | — | 0.47 | — | +0.00 | 25.3% | 41 | 25.3% | -1.00 | 8.10 | 6.55 | 9.65 | — |
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.