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 | |
| — | 6.20 | 11.15 | 8.68 | +1.00 | 37.9% | 25 | 37.9% | -0.00 | — | — | 0.12 | — |
| — | 4.45 | 9.40 | 6.92 | +1.00 | 32.1% | 27 | 32.1% | -0.00 | — | — | 0.26 | — |
| — | 3.45 | 8.35 | 5.90 | +1.00 | 29.6% | 28 | 29.6% | -0.00 | — | — | 0.07 | — |
| — | 2.61 | 7.55 | 5.08 | +1.00 | 27.5% | 29 | 27.5% | -0.00 | — | — | 0.19 | — |
| — | 1.81 | 6.75 | 4.28 | +1.00 | 26.6% | 29.5 | 26.6% | -0.00 | — | — | 0.08 | — |
| — | 1.41 | 6.10 | 3.75 | +0.99 | 25.7% | 30 | 25.7% | -0.01 | — | — | 0.08 | — |
| — | 0.66 | 5.60 | 3.13 | +0.99 | 24.9% | 30.5 | 24.9% | -0.01 | — | — | 4.90 | — |
| — | — | 4.40 | — | +0.97 | 24.2% | 31 | 24.2% | -0.03 | — | — | 0.10 | — |
| — | — | 4.00 | — | +0.94 | 23.5% | 31.5 | 23.5% | -0.06 | — | — | 0.11 | — |
| — | 0.85 | 3.05 | 1.95 | +0.89 | 22.9% | 32 | 22.9% | -0.11 | 0.07 | 0.03 | 0.10 | — |
| — | 1.01 | 2.76 | 1.89 | +0.81 | 22.2% | 32.5 | 22.2% | -0.20 | — | — | 4.90 | — |
| — | — | 3.15 | — | +0.68 | 21.6% | 33 | 21.6% | -0.32 | 2.51 | 0.02 | 5.00 | — |
| — | — | 1.01 | — | +0.53 | 21.1% | 33.5 | 21.1% | -0.47 | — | — | 4.90 | — |
| — | 0.20 | 0.30 | 0.25 | +0.37 | 20.8% | 34 | 20.8% | -0.64 | — | — | 2.43 | — |
| — | 0.01 | 2.39 | 1.20 | +0.23 | 20.8% | 34.5 | 20.8% | -0.78 | — | — | 1.51 | — |
| — | 0.03 | 0.20 | 0.12 | +0.13 | 20.9% | 35 | 20.9% | -0.88 | 1.34 | 0.92 | 1.76 | — |
| — | — | 0.30 | — | +0.07 | 21.2% | 35.5 | 21.2% | -0.95 | — | — | 4.90 | — |
| — | 0.01 | 0.22 | 0.12 | +0.03 | 21.5% | 36 | 21.5% | -0.99 | — | — | 4.90 | — |
| — | — | 0.32 | — | +0.01 | 21.8% | 36.5 | 21.8% | -1.00 | 2.68 | 0.21 | 5.15 | — |
| — | — | 0.06 | — | +0.01 | 22.1% | 37 | 22.1% | -1.00 | 3.25 | 0.80 | 5.70 | — |
| — | — | 0.18 | — | +0.00 | 22.4% | 37.5 | 22.4% | -1.00 | 3.68 | 1.21 | 6.15 | — |
| — | — | 0.01 | — | +0.00 | 22.7% | 38 | 22.7% | -1.00 | 4.18 | 1.71 | 6.65 | — |
| — | — | 0.06 | — | +0.00 | 23.0% | 38.5 | 23.0% | -1.00 | 4.73 | 2.26 | 7.20 | — |
| — | — | 0.06 | — | +0.00 | 23.4% | 39 | 23.4% | -1.00 | 5.18 | 2.71 | 7.65 | — |
| — | — | 0.24 | — | +0.00 | 23.8% | 39.5 | 23.8% | -1.00 | 5.55 | 3.10 | 8.00 | — |
| — | — | 0.01 | — | +0.00 | 24.2% | 40 | 24.2% | -1.00 | 6.12 | 3.65 | 8.60 | — |
| — | — | 0.06 | — | +0.00 | 25.2% | 41 | 25.2% | -1.00 | 7.20 | 4.70 | 9.70 | — |
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.