Spot 33.94
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.70 | 10.15 | 9.93 | +1.00 | 142.5% | 24 | — | — | — | — | 2.13 | — |
| — | 8.80 | 9.20 | 9.00 | +1.00 | 128.7% | 25 | 128.7% | -0.00 | — | — | 0.19 | — |
| — | 7.70 | 8.60 | 8.15 | +1.00 | 115.6% | 26 | 115.6% | -0.00 | — | — | 1.31 | — |
| — | 6.80 | 7.65 | 7.22 | +1.00 | 103.4% | 27 | 103.4% | -0.00 | — | — | 0.54 | — |
| — | 5.85 | 6.70 | 6.28 | +1.00 | 92.4% | 28 | 92.4% | -0.00 | — | — | 1.19 | — |
| — | 4.75 | 5.60 | 5.17 | +1.00 | 82.8% | 29 | 82.8% | -0.00 | — | — | 0.20 | — |
| — | 4.05 | 5.40 | 4.72 | +1.00 | 78.7% | 29.5 | 78.7% | -0.00 | — | — | 1.40 | — |
| — | 3.65 | 4.45 | 4.05 | +1.00 | 74.9% | 30 | 74.9% | -0.00 | — | — | 0.02 | — |
| — | 3.30 | 4.30 | 3.80 | +1.00 | 71.4% | 30.5 | 71.4% | -0.00 | — | — | 1.21 | — |
| — | 2.73 | 3.55 | 3.14 | +1.00 | 68.0% | 31 | 68.0% | -0.00 | — | — | 1.40 | — |
| — | 1.95 | 3.30 | 2.62 | +0.99 | 64.6% | 31.5 | 64.6% | -0.01 | — | — | 1.35 | — |
| — | 1.81 | 2.32 | 2.06 | +0.97 | 61.6% | 32 | 61.6% | -0.03 | — | — | 0.56 | — |
| — | 1.35 | 1.86 | 1.60 | +0.93 | 58.3% | 32.5 | 58.3% | -0.07 | — | — | 0.07 | — |
| — | 0.90 | 1.36 | 1.13 | +0.85 | 54.1% | 33 | 54.1% | -0.15 | 0.06 | 0.01 | 0.10 | — |
| — | 0.45 | 1.67 | 1.06 | +0.73 | 50.8% | 33.5 | 50.8% | -0.27 | 0.12 | 0.05 | 0.19 | — |
| — | 0.23 | 0.36 | 0.29 | +0.52 | 48.2% | 34 | 48.2% | -0.48 | 0.29 | 0.20 | 0.39 | — |
| — | 0.06 | 0.15 | 0.10 | +0.29 | 47.9% | 34.5 | 47.9% | -0.71 | 0.75 | 0.52 | 0.98 | — |
| — | 0.03 | 0.12 | 0.07 | +0.14 | 51.5% | 35 | 51.5% | -0.86 | 1.08 | 0.94 | 1.22 | — |
| — | 0.01 | 0.07 | 0.04 | +0.08 | 58.3% | 35.5 | 58.3% | -0.92 | 1.51 | 1.25 | 1.78 | — |
| — | — | 0.07 | — | +0.05 | 66.8% | 36 | 66.8% | -0.95 | 1.91 | 1.57 | 2.25 | — |
| — | 0.01 | 0.09 | 0.05 | +0.03 | 74.4% | 36.5 | 74.4% | -0.97 | 2.62 | 1.89 | 3.35 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 79.2% | 37 | 79.2% | -0.98 | 3.09 | 2.68 | 3.50 | — |
| — | — | 0.20 | — | +0.01 | 80.9% | 37.5 | 80.9% | -0.99 | 3.52 | 2.30 | 4.75 | — |
| — | — | 0.01 | — | +0.00 | 80.6% | 38 | 80.6% | -1.00 | 4.72 | 3.45 | 6.00 | — |
| — | — | 0.10 | — | +0.00 | 79.9% | 38.5 | 79.9% | -1.00 | 4.55 | 3.30 | 5.80 | — |
| — | — | 0.02 | — | +0.00 | 79.7% | 39 | 79.7% | -1.00 | 5.53 | 4.60 | 6.45 | — |
| — | — | 2.13 | — | +0.00 | 80.4% | 39.5 | 80.4% | -1.00 | 5.95 | 5.10 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 82.1% | 40 | 82.1% | -1.00 | 6.15 | 5.85 | 6.45 | — |
| — | — | 0.35 | — | +0.00 | 84.6% | 40.5 | 84.6% | -1.00 | 6.58 | 5.40 | 7.75 | — |
| — | — | 0.20 | — | +0.00 | 87.5% | 41 | 87.5% | -1.00 | 7.22 | 6.15 | 8.30 | — |
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.