Spot 33.82
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.50 | 11.45 | 8.97 | +1.00 | 45.0% | 25 | 45.0% | +0.00 | — | — | 0.06 | — |
| — | 6.50 | 7.20 | 6.85 | +1.00 | 36.7% | 27 | 36.7% | -0.00 | — | — | 0.06 | — |
| — | 5.60 | 6.20 | 5.90 | +1.00 | 33.0% | 28 | 33.0% | -0.00 | — | — | 4.90 | — |
| — | 4.60 | 5.10 | 4.85 | +1.00 | 29.7% | 29 | 29.7% | -0.00 | — | — | 0.06 | — |
| — | 3.60 | 4.15 | 3.88 | +1.00 | 27.0% | 30 | 27.0% | -0.00 | — | — | 0.07 | — |
| — | 3.10 | 3.70 | 3.40 | +1.00 | 25.8% | 30.5 | 25.8% | -0.00 | — | — | 0.07 | — |
| — | 2.59 | 3.20 | 2.90 | +1.00 | 24.8% | 31 | 24.8% | -0.00 | — | — | 0.07 | — |
| — | 2.17 | 2.71 | 2.44 | +0.99 | 23.8% | 31.5 | 23.8% | -0.01 | — | — | 0.08 | — |
| — | 1.64 | 2.22 | 1.93 | +0.96 | 22.9% | 32 | 22.9% | -0.04 | — | — | 0.09 | — |
| — | 1.16 | 1.59 | 1.38 | +0.91 | 22.1% | 32.5 | 22.1% | -0.09 | — | — | 0.30 | — |
| — | — | 2.01 | — | +0.82 | 21.4% | 33 | 21.4% | -0.18 | — | — | 0.10 | — |
| — | 0.33 | 0.92 | 0.62 | +0.66 | 20.6% | 33.5 | 20.6% | -0.34 | 0.23 | 0.08 | 0.39 | — |
| — | 0.25 | 0.40 | 0.33 | +0.45 | 20.5% | 34 | 20.5% | -0.56 | 0.51 | 0.39 | 0.62 | — |
| — | 0.01 | 0.17 | 0.09 | +0.25 | 20.8% | 34.5 | 20.8% | -0.76 | 0.76 | 0.48 | 1.03 | — |
| — | 0.03 | 0.06 | 0.04 | +0.11 | 20.8% | 35 | 20.8% | -0.90 | 1.16 | 0.89 | 1.43 | 17 |
| — | — | 0.08 | — | +0.04 | 20.8% | 35.5 | 20.8% | -0.97 | 1.60 | 1.34 | 1.86 | — |
| — | — | 1.00 | — | +0.02 | 21.0% | 36 | 21.0% | -1.00 | 2.08 | 1.74 | 2.42 | — |
| — | — | 0.04 | — | +0.00 | 21.1% | 36.5 | 21.1% | -1.00 | 2.65 | 2.34 | 2.96 | — |
| — | — | 0.04 | — | +0.00 | 21.4% | 37 | 21.4% | -1.00 | 3.15 | 2.84 | 3.45 | — |
| — | — | 0.26 | — | +0.00 | 21.7% | 37.5 | 21.7% | -1.00 | 3.62 | 3.30 | 3.95 | 0 |
| 59 | — | 0.05 | — | +0.00 | 22.1% | 38 | 22.1% | -1.00 | 4.12 | 3.80 | 4.45 | — |
| — | — | 0.06 | — | +0.00 | 22.6% | 38.5 | 22.6% | -1.00 | 4.62 | 4.10 | 5.15 | 0 |
| — | — | 0.06 | — | +0.00 | 23.1% | 39 | 23.1% | -1.00 | 5.20 | 4.60 | 5.80 | — |
| — | — | 0.06 | — | +0.00 | 23.7% | 39.5 | 23.7% | -1.00 | 5.62 | 5.30 | 5.95 | — |
| 0 | — | 0.06 | — | +0.00 | 24.4% | 40 | 24.4% | -1.00 | 6.17 | 5.60 | 6.75 | — |
| — | — | 0.06 | — | +0.00 | 25.0% | 40.5 | 25.0% | -1.00 | 6.62 | 6.30 | 6.95 | — |
| — | — | 4.90 | — | +0.00 | 25.8% | 41 | 25.8% | -1.00 | 7.12 | 6.80 | 7.45 | — |
| — | — | 4.90 | — | +0.00 | 27.3% | 42 | 27.3% | -1.00 | 8.12 | 7.80 | 8.45 | — |
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.