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 | |
| — | 8.90 | 10.50 | 9.70 | +1.00 | 51.1% | 24 | 51.1% | -0.00 | — | — | 0.45 | — |
| — | 7.50 | 9.50 | 8.50 | +1.00 | 46.8% | 25 | 46.8% | -0.00 | — | — | 0.26 | — |
| — | 6.00 | 8.90 | 7.45 | +1.00 | 42.7% | 26 | 42.7% | -0.00 | — | — | 0.18 | — |
| — | 5.85 | 7.10 | 6.47 | +1.00 | 39.0% | 27 | 39.0% | -0.00 | — | — | 0.18 | — |
| — | 3.85 | 7.60 | 5.72 | +1.00 | 36.8% | 28 | 36.8% | -0.00 | — | — | 0.26 | — |
| — | 3.70 | 6.30 | 5.00 | +1.00 | 36.3% | 29 | 36.3% | -0.00 | — | — | 0.24 | — |
| — | 3.05 | 5.00 | 4.03 | +0.98 | 35.1% | 30 | 35.1% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 2.08 | 3.70 | 2.89 | +0.97 | 33.5% | 30.5 | 33.5% | -0.03 | — | — | 0.87 | — |
| — | 1.89 | 3.15 | 2.52 | +0.96 | 31.4% | 31 | 31.4% | -0.04 | — | — | 0.28 | — |
| — | 1.33 | 2.97 | 2.15 | +0.94 | 29.0% | 31.5 | 29.0% | -0.06 | — | — | 0.29 | — |
| — | 0.84 | 2.33 | 1.58 | +0.90 | 26.7% | 32 | 26.7% | -0.10 | — | — | 0.27 | — |
| — | 0.74 | 1.94 | 1.34 | +0.83 | 24.3% | 32.5 | 24.3% | -0.18 | — | — | 0.73 | — |
| — | 0.41 | 1.04 | 0.72 | +0.69 | 22.1% | 33 | 22.1% | -0.31 | 0.23 | 0.16 | 0.30 | — |
| — | 0.25 | 0.57 | 0.41 | +0.51 | 20.7% | 33.5 | 20.7% | -0.50 | 0.32 | 0.04 | 0.60 | — |
| — | 0.15 | 0.26 | 0.20 | +0.31 | 20.3% | 34 | 20.3% | -0.70 | 0.67 | 0.48 | 0.85 | — |
| — | — | 0.08 | — | +0.16 | 20.3% | 34.5 | 20.3% | -0.85 | 1.23 | 0.75 | 1.70 | — |
| — | — | 0.12 | — | +0.08 | 20.4% | 35 | 20.4% | -0.94 | 1.50 | 1.12 | 1.89 | — |
| — | — | 0.22 | — | +0.03 | 20.8% | 35.5 | 20.8% | -0.98 | 2.12 | 1.30 | 2.94 | — |
| — | — | 0.22 | — | +0.01 | 21.3% | 36 | 21.3% | -1.00 | 2.33 | 1.60 | 3.05 | — |
| — | — | 0.26 | — | +0.00 | 21.7% | 36.5 | 21.7% | -1.00 | 2.66 | 1.62 | 3.70 | — |
| — | — | 0.07 | — | +0.00 | 22.1% | 37 | 22.1% | -1.00 | 3.92 | 2.50 | 5.35 | — |
| — | — | 0.24 | — | +0.00 | 22.4% | 37.5 | 22.4% | -1.00 | 4.04 | 1.92 | 6.15 | — |
| — | — | 0.10 | — | +0.00 | 22.7% | 38 | 22.7% | -1.00 | 4.53 | 3.55 | 5.50 | — |
| — | — | 0.26 | — | +0.00 | 23.1% | 38.5 | 23.1% | -1.00 | 4.97 | 3.55 | 6.40 | — |
| — | — | 0.01 | — | +0.00 | 23.5% | 39 | 23.5% | -1.00 | 5.85 | 4.05 | 7.65 | — |
| — | — | 0.24 | — | +0.00 | 23.9% | 39.5 | 23.9% | -1.00 | 6.20 | 4.25 | 8.15 | — |
| — | — | 0.07 | — | +0.00 | 24.4% | 40 | 24.4% | -1.00 | 6.78 | 5.00 | 8.55 | — |
| — | — | 0.07 | — | +0.00 | 25.6% | 41 | 25.6% | -1.00 | 8.05 | 6.45 | 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.