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 | |
| — | 9.85 | 12.75 | 11.30 | +1.00 | 50.7% | 23 | 50.7% | -0.00 | — | — | 1.25 | — |
| — | 9.55 | 11.05 | 10.30 | +1.00 | 52.4% | 24 | 52.4% | -0.00 | — | — | 1.35 | — |
| — | 8.25 | 9.00 | 8.62 | +1.00 | 51.5% | 25 | 51.5% | -0.00 | — | — | 1.35 | — |
| — | 7.10 | 9.05 | 8.07 | +1.00 | 49.2% | 26 | — | — | — | — | 1.31 | — |
| — | 6.10 | 8.05 | 7.08 | +0.99 | 46.2% | 27 | 46.2% | -0.01 | — | — | 1.25 | — |
| — | 5.50 | 7.05 | 6.28 | — | — | 28 | — | — | — | — | 1.27 | — |
| — | 4.30 | 6.05 | 5.17 | — | — | 29 | — | — | — | — | 1.43 | — |
| — | 3.55 | 5.10 | 4.33 | — | — | 30 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 3.10 | 4.65 | 3.88 | — | — | 30.5 | — | — | 0.10 | 0.02 | 0.17 | — |
| — | 2.64 | 4.20 | 3.42 | — | — | 31 | — | — | 0.10 | 0.06 | 0.15 | — |
| — | 2.21 | 3.75 | 2.98 | +0.85 | 35.0% | 31.5 | 35.0% | -0.15 | 0.18 | 0.10 | 0.27 | — |
| — | 1.92 | 2.26 | 2.09 | +0.80 | 34.5% | 32 | 34.5% | -0.20 | 0.32 | 0.22 | 0.41 | — |
| — | 1.46 | 2.00 | 1.73 | +0.74 | 34.1% | 32.5 | 34.1% | -0.26 | 0.45 | 0.34 | 0.55 | — |
| — | 1.11 | 1.48 | 1.29 | +0.67 | 33.9% | 33 | 33.9% | -0.33 | 0.56 | 0.48 | 0.64 | — |
| — | 0.81 | 1.31 | 1.06 | +0.59 | 33.9% | 33.5 | 33.9% | -0.41 | 0.83 | 0.69 | 0.97 | — |
| — | 0.62 | 0.91 | 0.77 | — | — | 34 | 34.0% | -0.49 | 1.05 | 0.95 | 1.15 | — |
| — | 0.54 | 0.68 | 0.61 | +0.44 | 34.3% | 34.5 | 34.3% | -0.57 | 1.24 | 1.03 | 1.44 | — |
| — | 0.30 | 0.48 | 0.39 | +0.37 | 34.8% | 35 | 34.8% | -0.64 | 1.68 | 1.59 | 1.77 | — |
| — | 0.24 | 0.43 | 0.34 | +0.30 | 35.4% | 35.5 | 35.4% | -0.71 | 2.04 | 1.75 | 2.33 | — |
| — | 0.14 | 0.32 | 0.23 | +0.25 | 36.1% | 36 | 36.1% | -0.76 | 2.48 | 2.32 | 2.65 | — |
| — | 0.09 | 0.25 | 0.17 | +0.19 | 37.0% | 36.5 | 37.0% | -0.81 | 3.02 | 2.43 | 3.60 | — |
| — | 0.03 | 0.21 | 0.12 | +0.15 | 38.0% | 37 | 38.0% | -0.86 | 3.23 | 2.91 | 3.55 | — |
| — | 0.04 | 0.18 | 0.11 | +0.12 | 39.1% | 37.5 | 39.1% | -0.89 | 4.20 | 3.35 | 5.05 | — |
| — | 0.05 | 0.14 | 0.10 | +0.10 | 40.4% | 38 | 40.4% | -0.92 | 4.47 | 3.95 | 5.00 | — |
| — | — | 0.34 | — | +0.07 | 41.6% | 38.5 | 41.6% | -0.94 | 5.08 | 4.10 | 6.05 | — |
| — | — | 0.47 | — | +0.05 | 42.9% | 39 | 42.9% | -0.96 | 5.70 | 4.95 | 6.45 | — |
| — | — | 1.34 | — | +0.04 | 44.3% | 39.5 | 44.3% | -0.97 | 6.10 | 5.25 | 6.95 | — |
| — | — | 0.20 | — | +0.03 | 45.8% | 40 | 45.8% | -0.98 | 6.55 | 5.55 | 7.55 | — |
| — | — | 1.40 | — | +0.02 | 47.2% | 40.5 | 47.2% | -0.99 | 7.15 | 6.25 | 8.05 | — |
| — | — | 0.08 | — | +0.02 | 48.8% | 41 | 48.8% | -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.