Spot 33.87
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.45 | 9.55 | 9.00 | +1.00 | 36.5% | 25 | 36.5% | -0.00 | — | — | 0.08 | — |
| — | 6.60 | 7.40 | 7.00 | +1.00 | 31.2% | 27 | 31.2% | -0.00 | — | — | 0.10 | — |
| — | 5.65 | 6.40 | 6.03 | +0.99 | 28.9% | 28 | 28.9% | -0.01 | — | — | 0.12 | — |
| — | 4.65 | 5.40 | 5.03 | +0.98 | 26.8% | 29 | 26.8% | -0.02 | — | — | 0.13 | — |
| — | 4.15 | 4.95 | 4.55 | +0.97 | 25.9% | 29.5 | 25.9% | -0.03 | — | — | 0.14 | — |
| — | 3.70 | 4.35 | 4.03 | +0.96 | 25.0% | 30 | 25.0% | -0.04 | — | — | 0.15 | — |
| — | 3.20 | 3.95 | 3.58 | +0.94 | 24.2% | 30.5 | 24.2% | -0.06 | — | — | 0.16 | — |
| — | 2.65 | 3.45 | 3.05 | +0.92 | 23.5% | 31 | 23.5% | -0.08 | — | — | 0.19 | — |
| — | 2.31 | 3.00 | 2.65 | +0.88 | 22.9% | 31.5 | 22.9% | -0.12 | 0.15 | 0.06 | 0.25 | — |
| — | 2.01 | 2.53 | 2.27 | +0.84 | 22.3% | 32 | 22.3% | -0.17 | 0.21 | 0.11 | 0.32 | — |
| — | 1.47 | 1.98 | 1.73 | +0.77 | 21.8% | 32.5 | 21.8% | -0.23 | 0.34 | 0.12 | 0.55 | — |
| — | 1.10 | 1.72 | 1.41 | +0.70 | 21.4% | 33 | 21.4% | -0.31 | 0.48 | 0.30 | 0.66 | — |
| — | 0.78 | 1.27 | 1.02 | +0.61 | 21.1% | 33.5 | 21.1% | -0.40 | 0.56 | 0.30 | 0.81 | — |
| — | 0.50 | 1.01 | 0.76 | +0.51 | 20.8% | 34 | 20.8% | -0.50 | 0.79 | 0.52 | 1.05 | — |
| — | 0.26 | 0.57 | 0.41 | +0.41 | 20.7% | 34.5 | 20.7% | -0.60 | 1.12 | 0.91 | 1.33 | — |
| — | — | 4.90 | — | +0.32 | 20.7% | 35 | 20.7% | -0.70 | 1.34 | 1.14 | 1.55 | — |
| — | 0.14 | 0.31 | 0.23 | +0.24 | 20.7% | 35.5 | 20.7% | -0.78 | 1.82 | 1.57 | 2.07 | — |
| — | 0.01 | 0.19 | 0.10 | +0.17 | 20.8% | 36 | 20.8% | -0.85 | 2.22 | 1.89 | 2.55 | — |
| — | — | 0.14 | — | +0.12 | 21.0% | 36.5 | 21.0% | -0.91 | 2.60 | 2.10 | 3.10 | — |
| — | — | 0.34 | — | +0.08 | 21.2% | 37 | 21.2% | -0.95 | 3.19 | 2.79 | 3.60 | — |
| — | — | 0.11 | — | +0.06 | 21.4% | 37.5 | 21.4% | -0.99 | 3.65 | 2.39 | 4.90 | — |
| — | — | 0.10 | — | +0.04 | 21.7% | 38 | 21.7% | -1.00 | 4.15 | 3.70 | 4.60 | — |
| — | — | 0.09 | — | +0.02 | 22.0% | 38.5 | 22.0% | -1.00 | 4.50 | 3.95 | 5.05 | — |
| — | — | 0.08 | — | +0.02 | 22.3% | 39 | 22.3% | -1.00 | 5.08 | 4.35 | 5.80 | — |
| — | — | 0.08 | — | +0.01 | 22.6% | 39.5 | 22.6% | -1.00 | 5.55 | 5.05 | 6.05 | — |
| — | — | 0.07 | — | +0.01 | 22.9% | 40 | 22.9% | -1.00 | 6.12 | 5.45 | 6.80 | — |
| — | — | 0.07 | — | +0.00 | 23.5% | 41 | 23.5% | -1.00 | 7.15 | 6.70 | 7.60 | — |
| — | — | 0.07 | — | +0.00 | 24.2% | 42 | 24.2% | -1.00 | 8.07 | 7.55 | 8.60 | — |
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.