Spot 33.55
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.35 | 11.30 | 8.82 | +0.99 | 41.5% | 25 | 41.5% | -0.01 | — | — | 0.07 | — |
| — | 5.30 | 10.25 | 7.78 | +0.99 | 37.6% | 26 | 37.6% | -0.01 | — | — | 1.05 | — |
| — | 4.30 | 9.25 | 6.78 | +0.99 | 34.1% | 27 | 34.1% | -0.01 | — | — | 0.09 | — |
| — | 3.05 | 7.95 | 5.50 | +0.98 | 30.8% | 28 | 30.8% | -0.02 | — | — | 0.10 | — |
| — | 2.61 | 7.55 | 5.08 | +0.97 | 28.0% | 29 | 28.0% | -0.03 | — | — | 0.29 | — |
| — | 1.56 | 6.50 | 4.03 | +0.94 | 25.6% | 30 | 25.6% | -0.06 | 0.12 | 0.03 | 0.20 | — |
| — | 0.76 | 5.70 | 3.23 | +0.92 | 24.5% | 30.5 | 24.5% | -0.08 | — | — | 4.90 | — |
| — | 2.25 | 3.00 | 2.62 | +0.89 | 23.5% | 31 | 23.5% | -0.11 | 0.14 | 0.08 | 0.20 | — |
| — | — | 4.10 | — | +0.85 | 22.7% | 31.5 | 22.7% | -0.15 | — | — | 0.21 | — |
| — | — | 4.40 | — | +0.79 | 22.0% | 32 | 22.0% | -0.21 | 0.23 | 0.17 | 0.30 | — |
| 0 | — | 2.83 | — | +0.72 | 21.4% | 32.5 | 21.4% | -0.28 | — | — | 0.44 | — |
| — | — | 1.71 | — | +0.64 | 20.9% | 33 | 20.9% | -0.37 | 0.74 | 0.34 | 1.14 | — |
| — | — | 1.85 | — | +0.54 | 20.5% | 33.5 | 20.5% | -0.47 | — | — | 4.90 | — |
| — | 0.64 | 0.88 | 0.76 | +0.44 | 20.2% | 34 | 20.2% | -0.57 | 1.10 | 0.95 | 1.25 | — |
| — | — | 0.50 | — | +0.35 | 20.1% | 34.5 | 20.1% | -0.67 | — | — | 4.90 | — |
| — | 0.25 | 0.38 | 0.32 | +0.26 | 19.9% | 35 | 19.9% | -0.76 | 0.97 | 0.20 | 1.75 | — |
| — | — | 0.31 | — | +0.19 | 19.9% | 35.5 | 19.9% | -0.84 | — | — | 4.90 | — |
| — | 0.09 | 0.20 | 0.14 | +0.13 | 19.9% | 36 | 19.9% | -0.90 | 2.45 | 1.96 | 2.94 | — |
| — | — | 0.20 | — | +0.09 | 19.9% | 36.5 | 19.9% | -0.95 | 2.68 | 0.21 | 5.15 | — |
| — | 0.02 | 0.07 | 0.04 | +0.06 | 20.0% | 37 | 20.0% | -0.99 | 3.28 | 0.81 | 5.75 | — |
| — | — | 0.67 | — | +0.04 | 20.2% | 37.5 | 20.2% | -1.00 | 3.68 | 1.21 | 6.15 | — |
| — | — | 0.13 | — | +0.02 | 20.3% | 38 | 20.3% | -1.00 | 4.30 | 1.85 | 6.75 | — |
| — | — | 1.27 | — | +0.01 | 20.6% | 38.5 | 20.6% | -1.00 | 4.63 | 2.16 | 7.10 | — |
| — | — | 0.15 | — | +0.01 | 20.9% | 39 | 20.9% | -1.00 | 5.20 | 2.75 | 7.65 | — |
| — | — | 1.29 | — | +0.01 | 21.2% | 39.5 | 21.2% | -1.00 | 5.55 | 3.10 | 8.00 | — |
| — | — | 0.17 | — | +0.00 | 21.5% | 40 | 21.5% | -1.00 | 6.20 | 3.75 | 8.65 | — |
| — | — | 0.10 | — | +0.00 | 22.3% | 41 | 22.3% | -1.00 | 7.25 | 4.75 | 9.75 | — |
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.