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 | |
| — | 7.75 | 12.50 | 10.12 | +0.99 | 36.5% | 24 | 36.5% | -0.02 | — | — | 0.15 | — |
| — | 6.50 | 11.00 | 8.75 | +0.98 | 34.5% | 25 | 34.5% | -0.03 | 0.53 | 0.01 | 1.05 | — |
| — | 5.50 | 10.10 | 7.80 | +0.97 | 32.5% | 26 | 32.5% | -0.04 | — | — | 0.18 | — |
| — | 4.80 | 9.50 | 7.15 | +0.96 | 30.6% | 27 | 30.6% | -0.06 | — | — | 4.90 | — |
| 350 | 3.80 | 8.50 | 6.15 | +0.94 | 28.9% | 28 | 28.9% | -0.08 | — | — | 4.90 | 38,397 |
| 114 | 2.88 | 7.50 | 5.19 | +0.91 | 27.3% | 29 | 27.3% | -0.11 | — | — | 4.90 | 21,817 |
| — | 2.00 | 6.85 | 4.42 | +0.87 | 25.9% | 30 | 25.9% | -0.15 | 0.26 | 0.10 | 0.42 | — |
| — | 1.00 | 5.75 | 3.38 | +0.81 | 24.6% | 31 | 24.6% | -0.22 | 0.43 | 0.26 | 0.61 | — |
| — | — | 4.90 | — | +0.73 | 23.5% | 32 | 23.5% | -0.29 | — | — | 4.90 | — |
| — | — | 2.16 | — | +0.64 | 22.7% | 33 | 22.7% | -0.39 | 1.38 | 0.95 | 1.80 | — |
| — | — | 4.90 | — | +0.52 | 22.0% | 34 | 22.0% | -0.50 | — | — | 1.92 | — |
| — | 0.75 | 1.50 | 1.12 | +0.41 | 21.4% | 35 | 21.4% | -0.61 | 3.40 | 1.80 | 5.00 | — |
| — | 0.12 | 2.15 | 1.14 | +0.30 | 21.1% | 36 | — | — | 2.75 | 0.50 | 5.00 | — |
| — | — | 4.90 | — | — | — | 37 | — | — | 3.45 | 1.00 | 5.90 | — |
| — | 0.20 | 0.87 | 0.54 | +0.14 | 20.8% | 38 | 20.8% | -0.87 | 4.38 | 2.00 | 6.75 | — |
| — | — | 0.90 | — | +0.09 | 20.8% | 39 | 20.8% | -0.92 | 5.33 | 3.00 | 7.65 | — |
| — | 0.06 | 0.59 | 0.33 | +0.06 | 21.0% | 40 | 21.0% | -0.95 | 6.33 | 4.00 | 8.65 | — |
| — | 0.04 | 0.25 | 0.14 | +0.04 | 21.2% | 41 | — | — | 7.30 | 5.00 | 9.60 | — |
| — | — | 0.38 | — | +0.03 | 21.6% | 42 | 21.6% | -0.98 | 8.32 | 6.00 | 10.65 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 43 | 22.0% | -0.99 | 9.30 | 7.00 | 11.60 | — |
| — | — | 0.21 | — | — | — | 44 | — | — | 10.28 | 8.00 | 12.55 | — |
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.