Spot 33.47
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.90 | 12.40 | 11.15 | +0.99 | 113.4% | 23 | 113.4% | -0.01 | — | — | 1.75 | — |
| — | 8.90 | 10.95 | 9.93 | +0.99 | 97.6% | 24 | 97.6% | -0.01 | — | — | 1.35 | — |
| — | 7.90 | 9.60 | 8.75 | +1.00 | 81.3% | 25 | 81.3% | -0.00 | — | — | 1.45 | — |
| — | 6.90 | 8.80 | 7.85 | +1.00 | 67.7% | 26 | 67.7% | -0.00 | — | — | 1.35 | — |
| — | 5.90 | 7.80 | 6.85 | +1.00 | 58.4% | 27 | 58.4% | -0.00 | — | — | 2.13 | — |
| — | 4.95 | 6.65 | 5.80 | +0.99 | 53.3% | 28 | 53.3% | -0.01 | — | — | 1.56 | — |
| — | 3.95 | 5.85 | 4.90 | +0.98 | 51.5% | 29 | 51.5% | -0.02 | — | — | 1.21 | — |
| — | 3.45 | 5.35 | 4.40 | +0.97 | 51.4% | 29.5 | 51.4% | -0.03 | — | — | 0.13 | — |
| — | 3.45 | 3.90 | 3.67 | +0.94 | 51.7% | 30 | 51.7% | -0.06 | 0.10 | 0.01 | 0.18 | — |
| — | 2.66 | 3.75 | 3.21 | +0.91 | 52.0% | 30.5 | 52.0% | -0.09 | — | — | 0.18 | — |
| — | 2.24 | 2.85 | 2.54 | +0.87 | 52.3% | 31 | 52.3% | -0.13 | 0.19 | 0.17 | 0.21 | — |
| — | 2.11 | 2.52 | 2.31 | +0.81 | 52.5% | 31.5 | 52.5% | -0.19 | 0.27 | 0.17 | 0.37 | — |
| — | 1.76 | 2.06 | 1.91 | +0.75 | 52.5% | 32 | 52.5% | -0.25 | 0.38 | 0.34 | 0.41 | — |
| — | 1.43 | 1.66 | 1.54 | +0.68 | 52.4% | 32.5 | 52.4% | -0.33 | 0.52 | 0.48 | 0.55 | — |
| — | 0.98 | 1.34 | 1.16 | +0.60 | 52.1% | 33 | 52.1% | -0.40 | 0.73 | 0.64 | 0.82 | — |
| — | 0.89 | 1.00 | 0.94 | +0.52 | 51.9% | 33.5 | 51.9% | -0.48 | 0.96 | 0.84 | 1.08 | — |
| — | 0.67 | 0.77 | 0.72 | +0.43 | 51.7% | 34 | 51.7% | -0.57 | 1.25 | 1.10 | 1.40 | — |
| — | 0.47 | 0.62 | 0.55 | +0.36 | 51.5% | 34.5 | 51.5% | -0.64 | 1.51 | 1.38 | 1.65 | — |
| — | 0.38 | 0.50 | 0.44 | +0.28 | 51.4% | 35 | 51.4% | -0.72 | 1.84 | 1.71 | 1.97 | — |
| — | 0.26 | 0.41 | 0.34 | +0.22 | 51.4% | 35.5 | 51.4% | -0.79 | 2.25 | 2.10 | 2.41 | — |
| — | 0.18 | 0.28 | 0.23 | +0.17 | 51.3% | 36 | 51.3% | -0.84 | 3.15 | 2.26 | 4.05 | — |
| — | 0.04 | 0.35 | 0.20 | +0.12 | 51.2% | 36.5 | 51.2% | -0.89 | 3.56 | 2.72 | 4.40 | — |
| — | — | 0.18 | — | +0.08 | 51.1% | 37 | 51.1% | -0.92 | 3.98 | 3.15 | 4.80 | — |
| — | — | 0.16 | — | +0.06 | 50.9% | 37.5 | 50.9% | -0.95 | 4.45 | 3.65 | 5.25 | — |
| — | 0.03 | 0.07 | 0.05 | +0.04 | 50.6% | 38 | 50.6% | -0.97 | 4.95 | 4.15 | 5.75 | — |
| — | — | 0.36 | — | +0.01 | 49.7% | 39 | 49.7% | -0.99 | 5.53 | 5.15 | 5.90 | — |
| — | — | 0.38 | — | +0.00 | 48.5% | 40 | 48.5% | -1.00 | 6.42 | 6.15 | 6.70 | — |
| — | — | 0.41 | — | +0.00 | 47.3% | 41 | 47.3% | -1.00 | 7.97 | 7.15 | 8.80 | — |
| — | — | 0.68 | — | +0.00 | 46.2% | 42 | 46.2% | -1.00 | 8.93 | 8.15 | 9.70 | — |
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.