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 | |
| — | 6.40 | 10.55 | 8.47 | +1.00 | 53.5% | 25 | 53.5% | +0.00 | — | — | 0.70 | — |
| — | 5.50 | 7.55 | 6.53 | +1.00 | 43.1% | 27 | 43.1% | +0.00 | — | — | 1.43 | — |
| — | 4.30 | 7.60 | 5.95 | +1.00 | 38.7% | 28 | 38.7% | +0.00 | — | — | 0.51 | — |
| — | 3.50 | 5.45 | 4.47 | +1.00 | 34.8% | 29 | 34.8% | +0.00 | — | — | 0.88 | — |
| — | 1.37 | 4.90 | 3.13 | +1.00 | 31.6% | 30 | 31.6% | +0.00 | — | — | 0.65 | — |
| — | 1.39 | 3.95 | 2.67 | +1.00 | 30.3% | 30.5 | 30.3% | +0.00 | — | — | 0.61 | — |
| — | 0.10 | 5.00 | 2.55 | +1.00 | 29.1% | 31 | 29.1% | +0.00 | — | — | 2.13 | — |
| — | — | 4.90 | — | +1.00 | 28.2% | 31.5 | 28.2% | -0.00 | — | — | 0.46 | — |
| — | 0.05 | 3.50 | 1.77 | +1.00 | 27.7% | 32 | 27.7% | -0.00 | — | — | 0.65 | — |
| — | — | 2.01 | — | +0.97 | 26.8% | 32.5 | 26.8% | -0.03 | — | — | 0.07 | — |
| — | — | 4.90 | — | +0.83 | 26.1% | 33 | 26.1% | -0.17 | 0.09 | 0.02 | 0.16 | — |
| — | 0.02 | 0.55 | 0.28 | +0.47 | 25.5% | 33.5 | 25.5% | -0.54 | 0.20 | 0.01 | 0.40 | — |
| — | 0.01 | 0.11 | 0.06 | +0.12 | 25.2% | 34 | 25.2% | -0.89 | 0.51 | 0.24 | 0.78 | — |
| — | — | 0.43 | — | +0.01 | 25.1% | 34.5 | 25.1% | -1.00 | 1.07 | 0.40 | 1.75 | — |
| — | — | 0.07 | — | +0.00 | 25.0% | 35 | 25.0% | -1.00 | — | — | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 25.1% | 35.5 | 25.1% | -1.00 | 1.94 | 0.32 | 3.55 | — |
| — | — | 0.46 | — | +0.00 | 25.4% | 36 | 25.4% | -1.00 | 2.60 | 1.96 | 3.25 | — |
| — | — | 0.12 | — | +0.00 | 25.7% | 36.5 | 25.7% | -1.00 | 3.15 | 0.80 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 26.1% | 37 | 26.1% | -1.00 | 3.51 | 1.27 | 5.75 | — |
| — | — | 0.68 | — | +0.00 | 26.7% | 37.5 | 26.7% | -1.00 | 4.05 | 1.60 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 27.3% | 38 | 27.3% | -1.00 | 4.85 | 2.70 | 7.00 | — |
| — | — | 0.65 | — | +0.00 | 28.0% | 38.5 | 28.0% | -1.00 | 5.05 | 4.20 | 5.90 | — |
| — | — | 0.12 | — | +0.00 | 28.8% | 39 | 28.8% | -1.00 | 5.58 | 4.70 | 6.45 | — |
| — | — | 0.46 | — | +0.00 | 29.7% | 39.5 | 29.7% | -1.00 | 6.60 | 5.05 | 8.15 | 0 |
| — | — | 0.59 | — | +0.00 | 30.6% | 40 | 30.6% | -1.00 | 6.60 | 5.65 | 7.55 | — |
| — | — | 0.65 | — | +0.00 | 31.6% | 40.5 | 31.6% | -1.00 | 7.10 | 6.15 | 8.05 | — |
| — | — | 0.62 | — | +0.00 | 32.7% | 41 | 32.7% | -1.00 | 7.55 | 6.95 | 8.15 | — |
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.