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 | |
| — | 9.35 | 12.35 | 10.85 | +1.00 | 53.0% | 23 | 53.0% | -0.00 | — | — | 1.70 | — |
| — | 8.55 | 11.55 | 10.05 | +1.00 | 54.8% | 24 | 54.8% | -0.00 | — | — | 1.40 | — |
| — | 7.65 | 9.50 | 8.57 | +1.00 | 53.5% | 25 | 53.5% | -0.00 | — | — | 1.41 | — |
| — | 6.55 | 8.75 | 7.65 | +1.00 | 50.6% | 26 | 50.6% | -0.00 | — | — | 1.40 | — |
| — | 5.60 | 7.80 | 6.70 | +1.00 | 47.3% | 27 | 47.3% | -0.00 | — | — | 1.42 | — |
| — | 4.55 | 6.80 | 5.67 | +0.99 | 44.0% | 28 | 44.0% | -0.01 | — | — | 1.45 | — |
| — | 3.75 | 5.75 | 4.75 | — | — | 29 | — | — | — | — | 0.09 | — |
| — | 2.80 | 4.55 | 3.67 | — | — | 30 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | 2.33 | 4.10 | 3.21 | — | — | 30.5 | — | — | 0.11 | 0.07 | 0.15 | — |
| — | 1.87 | 3.55 | 2.71 | — | — | 31 | — | — | 0.14 | 0.06 | 0.23 | — |
| — | 1.99 | 2.51 | 2.25 | — | — | 31.5 | — | — | 0.20 | 0.11 | 0.28 | — |
| — | 1.16 | 2.72 | 1.94 | — | — | 32 | — | — | 0.30 | 0.26 | 0.34 | — |
| — | 1.10 | 1.81 | 1.46 | +0.68 | 37.2% | 32.5 | 37.2% | -0.32 | 0.45 | 0.40 | 0.50 | — |
| — | 0.95 | 1.49 | 1.22 | +0.59 | 37.3% | 33 | 37.3% | -0.41 | 0.65 | 0.52 | 0.77 | — |
| — | 0.74 | 0.94 | 0.84 | +0.50 | 37.5% | 33.5 | 37.5% | -0.50 | 0.87 | 0.81 | 0.93 | — |
| — | 0.55 | 0.72 | 0.64 | +0.41 | 37.9% | 34 | 37.9% | -0.59 | 1.16 | 1.08 | 1.24 | — |
| — | 0.42 | 0.55 | 0.48 | +0.33 | 38.3% | 34.5 | 38.3% | -0.67 | 1.75 | 1.42 | 2.08 | — |
| — | 0.29 | 0.41 | 0.35 | +0.26 | 38.9% | 35 | 38.9% | -0.74 | 2.05 | 1.49 | 2.61 | — |
| — | 0.17 | 0.32 | 0.24 | +0.20 | 39.6% | 35.5 | 39.6% | -0.80 | 2.19 | 1.92 | 2.46 | — |
| — | 0.09 | 0.25 | 0.17 | +0.15 | 40.3% | 36 | 40.3% | -0.85 | 2.57 | 2.15 | 2.99 | — |
| — | 0.06 | 0.20 | 0.13 | +0.12 | 41.1% | 36.5 | 41.1% | -0.89 | 3.40 | 2.85 | 3.95 | — |
| — | 0.07 | 0.10 | 0.09 | +0.09 | 42.0% | 37 | — | — | 3.70 | 3.20 | 4.20 | — |
| — | 0.03 | 0.12 | 0.07 | +0.07 | 42.9% | 37.5 | 42.9% | -0.94 | 4.10 | 3.45 | 4.75 | — |
| — | — | 0.14 | — | +0.05 | 43.8% | 38 | 43.8% | -0.96 | 4.72 | 4.05 | 5.40 | — |
| — | — | 1.40 | — | +0.04 | 44.8% | 38.5 | 44.8% | -0.97 | 5.22 | 4.50 | 5.95 | — |
| — | — | 0.86 | — | +0.03 | 45.9% | 39 | 45.9% | -0.98 | 5.90 | 5.00 | 6.80 | — |
| — | — | 1.03 | — | +0.02 | 46.9% | 39.5 | 46.9% | -0.99 | 6.35 | 5.60 | 7.10 | — |
| — | — | 0.20 | — | +0.02 | 48.0% | 40 | 48.0% | -0.99 | 6.85 | 6.10 | 7.60 | — |
| — | — | 1.39 | — | +0.01 | 49.1% | 40.5 | — | — | 7.25 | 6.40 | 8.10 | — |
| — | — | 0.15 | — | — | — | 41 | — | — | 7.65 | 6.70 | 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.