Spot 33.64
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.10 | 12.00 | 11.05 | +1.00 | 62.6% | 23 | 62.6% | -0.00 | — | — | 1.21 | — |
| — | 9.40 | 11.00 | 10.20 | +1.00 | 61.5% | 24 | 61.5% | -0.00 | — | — | 1.25 | — |
| — | 8.20 | 10.00 | 9.10 | +1.00 | 58.1% | 25 | 58.1% | -0.00 | — | — | 1.25 | — |
| — | 7.45 | 9.00 | 8.22 | +1.00 | 53.8% | 26 | 53.8% | -0.00 | — | — | 1.24 | — |
| — | 6.25 | 8.00 | 7.12 | +1.00 | 49.4% | 27 | 49.4% | -0.00 | — | — | 1.24 | — |
| — | 5.45 | 7.00 | 6.22 | +1.00 | 45.4% | 28 | 45.4% | -0.00 | — | — | 1.26 | — |
| — | 4.45 | 6.00 | 5.22 | — | — | 29 | 42.0% | -0.01 | — | — | 1.30 | — |
| — | 3.45 | 5.05 | 4.25 | — | — | 30 | — | — | — | — | 0.08 | — |
| — | 2.99 | 5.20 | 4.09 | — | — | 30.5 | — | — | — | — | 1.38 | — |
| — | 2.35 | 4.05 | 3.20 | — | — | 31 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 1.94 | 3.70 | 2.82 | — | — | 31.5 | — | — | 0.07 | 0.05 | 0.09 | — |
| — | 1.62 | 3.45 | 2.54 | — | — | 32 | — | — | 0.12 | 0.05 | 0.19 | — |
| — | 1.33 | 1.65 | 1.49 | — | — | 32.5 | 34.8% | -0.21 | 0.23 | 0.16 | 0.29 | — |
| — | 0.83 | 1.31 | 1.07 | +0.72 | 34.7% | 33 | — | — | 0.30 | 0.25 | 0.35 | — |
| — | 0.52 | 1.02 | 0.77 | — | — | 33.5 | — | — | 0.52 | 0.44 | 0.60 | — |
| — | 0.44 | 0.51 | 0.47 | +0.52 | 35.3% | 34 | 35.3% | -0.49 | 0.80 | 0.69 | 0.90 | — |
| — | 0.23 | 0.40 | 0.32 | +0.40 | 36.0% | 34.5 | 36.0% | -0.59 | 1.21 | 0.86 | 1.56 | — |
| — | 0.19 | 0.26 | 0.23 | +0.32 | 37.1% | 35 | 37.1% | -0.68 | 1.40 | 1.21 | 1.58 | — |
| — | 0.06 | 0.20 | 0.13 | +0.23 | 38.4% | 35.5 | 38.4% | -0.77 | 1.90 | 1.73 | 2.07 | — |
| — | 0.06 | 0.11 | 0.09 | +0.18 | 40.0% | 36 | 40.0% | -0.83 | 2.40 | 2.20 | 2.60 | — |
| — | 0.05 | 0.11 | 0.08 | +0.12 | 41.7% | 36.5 | 41.7% | -0.88 | 3.13 | 2.31 | 3.95 | — |
| — | 0.03 | 0.15 | 0.09 | +0.09 | 43.5% | 37 | 43.5% | -0.91 | 3.30 | 3.15 | 3.45 | — |
| — | — | 0.11 | — | +0.07 | 45.4% | 37.5 | 45.4% | -0.94 | 3.88 | 3.65 | 4.10 | — |
| — | 0.01 | 0.11 | 0.06 | +0.05 | 47.2% | 38 | 47.2% | -0.96 | 4.65 | 3.75 | 5.55 | — |
| — | — | 1.34 | — | +0.03 | 49.0% | 38.5 | 49.0% | -0.97 | 5.10 | 4.25 | 5.95 | — |
| — | 0.01 | 0.27 | 0.14 | +0.02 | 50.8% | 39 | 50.8% | -0.98 | 5.65 | 4.75 | 6.55 | — |
| — | — | 1.31 | — | +0.02 | 52.5% | 39.5 | 52.5% | -0.99 | 6.15 | 5.25 | 7.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 54.2% | 40 | 54.2% | -1.00 | 6.45 | 5.35 | 7.55 | — |
| — | — | 1.28 | — | +0.01 | 55.8% | 40.5 | — | — | 7.15 | 6.25 | 8.05 | — |
| — | — | 0.50 | — | +0.01 | 57.3% | 41 | 57.3% | -1.00 | 7.65 | 6.75 | 8.55 | — |
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.