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 | |
| — | 9.45 | 12.10 | 10.78 | +1.00 | 59.5% | 24 | 59.5% | -0.00 | — | — | 1.35 | — |
| — | 7.75 | 10.50 | 9.12 | +1.00 | 56.6% | 25 | 56.6% | -0.00 | — | — | 1.50 | — |
| — | 7.40 | 10.10 | 8.75 | +1.00 | 53.3% | 26 | 53.3% | -0.00 | — | — | 2.13 | — |
| — | 6.20 | 9.10 | 7.65 | +1.00 | 50.1% | 27 | 50.1% | -0.00 | — | — | 2.13 | — |
| — | 5.50 | 7.25 | 6.38 | +1.00 | 47.2% | 28 | 47.2% | -0.00 | — | — | 1.50 | — |
| — | 4.65 | 6.25 | 5.45 | +0.99 | 44.7% | 29 | 44.7% | -0.01 | — | — | 1.35 | — |
| — | 3.60 | 5.30 | 4.45 | +0.98 | 42.6% | 30 | 42.6% | -0.02 | — | — | 0.57 | — |
| — | 3.10 | 4.80 | 3.95 | +0.96 | 41.7% | 30.5 | 41.7% | -0.04 | — | — | 1.64 | — |
| — | 2.67 | 4.30 | 3.48 | +0.94 | 40.8% | 31 | 40.8% | -0.06 | 0.07 | 0.01 | 0.12 | — |
| — | 2.16 | 3.85 | 3.00 | +0.90 | 40.0% | 31.5 | 40.0% | -0.09 | 0.08 | 0.01 | 0.15 | — |
| — | 1.95 | 3.35 | 2.65 | +0.86 | 39.3% | 32 | 39.3% | -0.14 | 0.12 | 0.04 | 0.21 | — |
| 5 | 1.41 | 3.40 | 2.40 | +0.79 | 38.7% | 32.5 | 38.7% | -0.21 | 0.20 | 0.11 | 0.29 | — |
| — | 1.13 | 1.54 | 1.33 | +0.72 | 38.2% | 33 | 38.2% | -0.29 | 0.34 | 0.27 | 0.42 | 10 |
| — | 0.93 | 1.09 | 1.01 | +0.61 | 37.8% | 33.5 | 37.8% | -0.39 | 0.49 | 0.41 | 0.57 | — |
| — | 0.69 | 0.83 | 0.76 | +0.52 | 37.6% | 34 | 37.6% | -0.49 | 0.71 | 0.59 | 0.83 | — |
| — | 0.46 | 0.62 | 0.54 | +0.40 | 37.8% | 34.5 | 37.8% | -0.59 | 0.93 | 0.78 | 1.07 | — |
| — | 0.29 | 0.44 | 0.36 | +0.32 | 38.3% | 35 | 38.3% | -0.68 | 1.40 | 1.24 | 1.56 | — |
| — | 0.19 | 0.32 | 0.26 | +0.23 | 39.0% | 35.5 | 39.0% | -0.77 | 1.75 | 1.48 | 2.01 | — |
| — | 0.08 | 0.25 | 0.17 | +0.18 | 39.9% | 36 | 39.9% | -0.83 | 2.45 | 1.96 | 2.94 | — |
| — | 0.05 | 0.19 | 0.12 | +0.12 | 40.9% | 36.5 | 40.9% | -0.88 | 2.87 | 1.89 | 3.85 | — |
| — | 0.01 | 0.11 | 0.06 | +0.09 | 42.0% | 37 | — | — | 3.11 | 2.67 | 3.55 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 37.5 | — | — | 3.52 | 3.15 | 3.90 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 38 | — | — | 4.09 | 2.78 | 5.40 | — |
| — | — | 0.34 | — | — | — | 38.5 | — | — | 4.58 | 4.15 | 5.00 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 39 | 46.3% | -0.98 | 5.05 | 3.80 | 6.30 | — |
| — | — | 1.35 | — | +0.02 | 47.4% | 39.5 | 47.4% | -0.99 | 5.53 | 4.30 | 6.75 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 48.3% | 40 | 48.3% | -1.00 | 6.05 | 4.80 | 7.30 | — |
| — | — | 2.13 | — | +0.01 | 49.3% | 40.5 | 49.3% | -1.00 | 6.55 | 5.30 | 7.80 | — |
| — | — | 0.28 | — | +0.01 | 50.2% | 41 | 50.2% | -1.00 | 7.05 | 5.80 | 8.30 | — |
| — | — | 1.50 | — | +0.00 | 51.1% | 41.5 | 51.1% | -1.00 | 7.50 | 6.25 | 8.75 | — |
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.