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 | |
| — | 8.55 | 9.20 | 8.88 | +1.00 | 37.2% | 25 | 37.2% | -0.00 | — | — | 4.90 | — |
| — | 6.40 | 7.45 | 6.92 | +1.00 | 31.4% | 27 | 31.4% | -0.00 | — | — | 4.90 | — |
| — | 5.30 | 6.75 | 6.03 | +1.00 | 29.0% | 28 | 29.0% | -0.00 | — | — | 4.90 | — |
| — | 4.10 | 5.65 | 4.88 | +1.00 | 26.9% | 29 | 26.9% | -0.00 | — | — | 0.07 | — |
| — | 4.10 | 4.75 | 4.42 | +1.00 | 26.0% | 29.5 | 26.0% | -0.00 | — | — | 0.08 | — |
| — | 3.45 | 4.45 | 3.95 | +0.99 | 25.1% | 30 | 25.1% | -0.01 | — | — | 4.90 | — |
| — | 3.10 | 3.95 | 3.52 | +0.99 | 24.4% | 30.5 | 24.4% | -0.01 | — | — | 0.09 | — |
| — | 2.55 | 3.25 | 2.90 | +0.97 | 23.7% | 31 | 23.7% | -0.03 | — | — | 0.10 | — |
| 0 | 2.08 | 2.77 | 2.42 | +0.95 | 23.2% | 31.5 | 23.2% | -0.05 | — | — | 0.11 | 94 |
| 0 | 1.73 | 2.29 | 2.01 | — | — | 32 | 22.6% | -0.09 | 0.07 | 0.03 | 0.10 | 129 |
| 0 | — | 4.90 | — | +0.84 | 22.2% | 32.5 | 22.2% | -0.16 | — | — | 0.35 | 8 |
| 1 | — | 4.90 | — | — | — | 33 | 21.7% | -0.25 | 0.23 | 0.02 | 0.43 | — |
| — | 0.52 | 0.98 | 0.75 | +0.62 | 21.3% | 33.5 | 21.3% | -0.38 | 0.33 | 0.15 | 0.50 | — |
| — | 0.30 | 0.73 | 0.52 | +0.48 | 21.1% | 34 | 21.1% | -0.53 | — | — | 2.60 | — |
| — | 0.05 | 0.47 | 0.26 | +0.34 | 21.1% | 34.5 | 21.1% | -0.67 | 2.82 | 0.64 | 5.00 | — |
| — | 0.03 | 0.34 | 0.18 | — | — | 35 | 21.2% | -0.80 | — | — | 4.90 | — |
| — | — | 0.27 | — | +0.12 | 21.4% | 35.5 | 21.4% | -0.89 | 1.64 | 1.37 | 1.90 | — |
| — | 0.01 | 0.32 | 0.17 | +0.07 | 21.5% | 36 | 21.5% | -0.95 | 2.19 | 1.84 | 2.53 | — |
| — | — | 4.90 | — | +0.04 | 21.7% | 36.5 | 21.7% | -0.99 | 2.53 | 0.06 | 5.00 | — |
| — | — | 0.06 | — | +0.02 | 21.9% | 37 | 21.9% | -1.00 | 3.15 | 2.84 | 3.45 | — |
| — | — | 4.90 | — | +0.01 | 22.2% | 37.5 | 22.2% | -1.00 | 3.52 | 3.10 | 3.95 | — |
| — | — | 0.11 | — | +0.00 | 22.5% | 38 | 22.5% | -1.00 | 4.03 | 3.40 | 4.65 | — |
| — | — | 4.90 | — | +0.00 | 22.8% | 38.5 | 22.8% | -1.00 | 4.53 | 4.10 | 4.95 | — |
| — | — | 4.90 | — | +0.00 | 23.2% | 39 | 23.2% | -1.00 | 5.12 | 4.80 | 5.45 | — |
| — | — | 4.90 | — | +0.00 | 23.6% | 39.5 | 23.6% | -1.00 | 5.53 | 5.10 | 5.95 | — |
| — | — | 4.90 | — | +0.00 | 24.1% | 40 | 24.1% | -1.00 | 6.08 | 5.30 | 6.85 | — |
| — | — | 4.90 | — | +0.00 | 25.0% | 41 | 25.0% | -1.00 | 7.15 | 6.80 | 7.50 | — |
| — | — | 0.06 | — | +0.00 | 26.1% | 42 | 26.1% | -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.