Spot 33.39
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.90 | 13.35 | 12.12 | — | — | 22 | — | — | — | — | 0.25 | — |
| — | 10.00 | 12.50 | 11.25 | — | — | 23 | — | — | — | — | 2.13 | — |
| — | 9.05 | 10.75 | 9.90 | — | — | 24 | — | — | — | — | 0.32 | — |
| — | 8.15 | 10.10 | 9.12 | — | — | 25 | — | — | — | — | 1.45 | — |
| — | 7.25 | 9.40 | 8.32 | — | — | 26 | — | — | — | — | 1.28 | — |
| — | 6.30 | 7.10 | 6.70 | — | — | 27 | — | — | — | — | 0.01 | — |
| — | 5.00 | 6.75 | 5.88 | — | — | 28 | — | — | — | — | 1.28 | — |
| — | 4.10 | 5.20 | 4.65 | +1.00 | 42.7% | 29 | 42.7% | -0.00 | — | — | 0.09 | — |
| — | 3.30 | 3.90 | 3.60 | +0.99 | 41.7% | 30 | 41.7% | -0.01 | — | — | 0.23 | — |
| — | 2.62 | 3.55 | 3.08 | +0.98 | 41.6% | 30.5 | 41.6% | -0.02 | — | — | 0.51 | — |
| — | 2.30 | 3.05 | 2.67 | +0.96 | 41.7% | 31 | 41.7% | -0.04 | 0.05 | 0.01 | 0.09 | — |
| — | 1.57 | 2.65 | 2.11 | +0.91 | 41.9% | 31.5 | 41.9% | -0.09 | 0.09 | 0.05 | 0.12 | — |
| — | 1.30 | 1.98 | 1.64 | +0.84 | 42.2% | 32 | 42.2% | -0.16 | 0.13 | 0.10 | 0.16 | — |
| — | 1.09 | 1.65 | 1.37 | +0.74 | 42.5% | 32.5 | 42.5% | -0.26 | 0.22 | 0.18 | 0.26 | — |
| — | 0.71 | 1.07 | 0.89 | +0.61 | 42.9% | 33 | 42.9% | -0.39 | 0.39 | 0.33 | 0.45 | — |
| — | 0.48 | 0.60 | 0.54 | +0.48 | 43.3% | 33.5 | 43.3% | -0.52 | 0.59 | 0.52 | 0.66 | — |
| — | 0.31 | 0.40 | 0.35 | +0.36 | 43.9% | 34 | 43.9% | -0.64 | 0.84 | 0.64 | 1.04 | — |
| — | 0.12 | 0.26 | 0.19 | +0.25 | 44.6% | 34.5 | 44.6% | -0.75 | 2.00 | 1.01 | 2.98 | — |
| — | 0.09 | 0.18 | 0.14 | +0.17 | 45.3% | 35 | 45.3% | -0.83 | 1.76 | 1.62 | 1.91 | — |
| — | 0.05 | 0.13 | 0.09 | +0.11 | 46.2% | 35.5 | 46.2% | -0.89 | 2.20 | 1.67 | 2.73 | — |
| — | 0.02 | 0.06 | 0.04 | +0.07 | 47.2% | 36 | 47.2% | -0.94 | 3.05 | 2.55 | 3.55 | — |
| — | — | 0.03 | — | +0.04 | 48.3% | 36.5 | 48.3% | -0.96 | 3.08 | 2.65 | 3.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 49.3% | 37 | 49.3% | -0.98 | 3.62 | 3.10 | 4.15 | — |
| — | — | 0.16 | — | +0.01 | 50.3% | 37.5 | 50.3% | -0.99 | 4.30 | 3.50 | 5.10 | — |
| — | — | 0.01 | — | +0.01 | 51.2% | 38 | 51.2% | -1.00 | 4.80 | 4.00 | 5.60 | — |
| — | — | 1.17 | — | +0.00 | 52.0% | 38.5 | 52.0% | -1.00 | 5.28 | 4.45 | 6.10 | — |
| — | — | 0.26 | — | +0.00 | 52.6% | 39 | 52.6% | -1.00 | 5.75 | 4.90 | 6.60 | — |
| — | — | 0.10 | — | +0.00 | 53.1% | 39.5 | 53.1% | -1.00 | 6.22 | 5.35 | 7.10 | — |
| — | — | 0.01 | — | +0.00 | 53.6% | 40 | 53.6% | -1.00 | 6.85 | 6.10 | 7.60 | — |
| — | — | 1.21 | — | +0.00 | 53.9% | 40.5 | 53.9% | -1.00 | 7.33 | 6.50 | 8.15 | — |
| — | — | 0.01 | — | +0.00 | 54.1% | 41 | 54.1% | -1.00 | 7.85 | 7.10 | 8.60 | — |
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.