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 | |
| — | 8.60 | 9.35 | 8.97 | +1.00 | 37.5% | 25 | 37.5% | -0.00 | — | — | 4.90 | — |
| — | 6.50 | 7.50 | 7.00 | +1.00 | 32.1% | 27 | 32.1% | -0.00 | — | — | 0.08 | — |
| — | 5.55 | 6.30 | 5.92 | +0.99 | 29.6% | 28 | 29.6% | -0.01 | — | — | 0.09 | — |
| — | 4.50 | 5.35 | 4.92 | +0.98 | 27.4% | 29 | 27.4% | -0.02 | — | — | 0.10 | — |
| — | 4.05 | 5.25 | 4.65 | +0.98 | 26.4% | 29.5 | 26.4% | -0.02 | — | — | 0.11 | — |
| — | 3.50 | 4.45 | 3.98 | +0.96 | 25.5% | 30 | 25.5% | -0.04 | — | — | 4.90 | — |
| — | 3.20 | 3.85 | 3.52 | +0.95 | 24.6% | 30.5 | 24.6% | -0.05 | — | — | 4.90 | — |
| — | 2.60 | 3.55 | 3.08 | +0.92 | 23.9% | 31 | 23.9% | -0.08 | — | — | 4.90 | — |
| — | 2.32 | 2.89 | 2.60 | +0.88 | 23.2% | 31.5 | 23.2% | -0.12 | — | — | 2.99 | — |
| — | 1.86 | 2.44 | 2.15 | +0.84 | 22.6% | 32 | 22.6% | -0.17 | 2.53 | 0.11 | 4.95 | — |
| — | 1.44 | 1.79 | 1.61 | +0.77 | 22.1% | 32.5 | 22.1% | -0.23 | 2.55 | 0.15 | 4.95 | — |
| — | 0.11 | 1.71 | 0.91 | +0.69 | 21.7% | 33 | 21.7% | -0.31 | — | — | 4.90 | 32 |
| 3 | 0.72 | 1.23 | 0.97 | +0.60 | 21.3% | 33.5 | 21.3% | -0.40 | 0.41 | 0.01 | 0.82 | — |
| — | 0.47 | 0.90 | 0.69 | +0.50 | 21.1% | 34 | 21.1% | -0.50 | 0.77 | 0.50 | 1.03 | — |
| — | — | 1.09 | — | +0.40 | 20.9% | 34.5 | 20.9% | -0.61 | 1.04 | 0.77 | 1.32 | — |
| — | — | 4.90 | — | +0.31 | 20.8% | 35 | 20.8% | -0.71 | 3.17 | 1.33 | 5.00 | — |
| — | 0.05 | 4.95 | 2.50 | +0.23 | 20.8% | 35.5 | 20.8% | -0.79 | 1.77 | 1.50 | 2.04 | — |
| — | 0.05 | 0.47 | 0.26 | +0.16 | 20.7% | 36 | 20.7% | -0.86 | 2.22 | 1.91 | 2.53 | — |
| — | — | 0.23 | — | +0.11 | 20.8% | 36.5 | 20.8% | -0.92 | 2.63 | 2.32 | 2.95 | — |
| — | — | 0.11 | — | +0.07 | 20.9% | 37 | 20.9% | -0.97 | 3.22 | 2.84 | 3.60 | — |
| — | — | 2.61 | — | +0.05 | 21.0% | 37.5 | 21.0% | -1.00 | 3.65 | 1.65 | 5.65 | — |
| — | — | 0.08 | — | +0.03 | 21.2% | 38 | 21.2% | -1.00 | 4.15 | 3.80 | 4.50 | — |
| — | — | 0.08 | — | +0.02 | 21.4% | 38.5 | 21.4% | -1.00 | 4.65 | 4.30 | 5.00 | — |
| — | — | 0.01 | — | +0.01 | 21.6% | 39 | 21.6% | -1.00 | 5.15 | 4.70 | 5.60 | — |
| — | — | 0.07 | — | +0.01 | 21.9% | 39.5 | 21.9% | -1.00 | 5.58 | 5.15 | 6.00 | — |
| — | — | 0.07 | — | +0.00 | 22.2% | 40 | 22.2% | -1.00 | 6.10 | 5.65 | 6.55 | — |
| — | — | 4.90 | — | +0.00 | 22.8% | 41 | 22.8% | -1.00 | 7.10 | 6.70 | 7.50 | — |
| — | — | 0.06 | — | +0.00 | 23.6% | 42 | 23.6% | -1.00 | 8.15 | 7.80 | 8.50 | — |
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.