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 | |
| — | 9.95 | 12.40 | 11.18 | +1.00 | 66.5% | 23 | 66.5% | -0.00 | — | — | 2.13 | — |
| — | 8.95 | 11.45 | 10.20 | +1.00 | 65.0% | 24 | 65.0% | -0.00 | — | — | 1.40 | — |
| — | 7.95 | 10.40 | 9.18 | +0.99 | 62.8% | 25 | 62.8% | -0.01 | — | — | 2.00 | — |
| — | 6.95 | 8.80 | 7.88 | +0.99 | 60.2% | 26 | 60.2% | -0.01 | — | — | 1.84 | — |
| — | 6.00 | 7.80 | 6.90 | +0.98 | 57.2% | 27 | 57.2% | -0.02 | — | — | 1.29 | — |
| — | 5.00 | 6.85 | 5.92 | +0.96 | 54.3% | 28 | 54.3% | -0.04 | — | — | 1.40 | — |
| — | 4.00 | 5.85 | 4.92 | +0.93 | 51.5% | 29 | 51.5% | -0.07 | 0.16 | 0.02 | 0.30 | — |
| — | 3.50 | 5.35 | 4.42 | +0.91 | 50.2% | 29.5 | 50.2% | -0.09 | 0.10 | 0.04 | 0.16 | — |
| — | 3.35 | 4.00 | 3.67 | +0.89 | 49.0% | 30 | 49.0% | -0.11 | 0.15 | 0.06 | 0.24 | — |
| — | 2.75 | 3.95 | 3.35 | +0.86 | 47.9% | 30.5 | 47.9% | -0.15 | 0.19 | 0.13 | 0.25 | — |
| — | 2.68 | 3.20 | 2.94 | +0.82 | 46.9% | 31 | 46.9% | -0.19 | 0.28 | 0.08 | 0.47 | — |
| — | 2.14 | 3.70 | 2.92 | +0.77 | 45.9% | 31.5 | 45.9% | -0.23 | 0.47 | 0.32 | 0.62 | — |
| — | 1.95 | 2.27 | 2.11 | +0.72 | 45.0% | 32 | 45.0% | -0.28 | 0.52 | 0.44 | 0.59 | 94 |
| 4 | 1.62 | 1.86 | 1.74 | +0.66 | 44.3% | 32.5 | 44.3% | -0.35 | 0.68 | 0.63 | 0.72 | — |
| — | 1.18 | 1.56 | 1.37 | +0.59 | 43.6% | 33 | 43.6% | -0.41 | 0.87 | 0.79 | 0.95 | — |
| 14 | 1.09 | 1.27 | 1.18 | +0.52 | 43.1% | 33.5 | 43.1% | -0.48 | 1.10 | 1.02 | 1.18 | — |
| — | 0.83 | 1.03 | 0.93 | +0.45 | 42.8% | 34 | 42.8% | -0.55 | 1.36 | 1.27 | 1.45 | — |
| — | 0.63 | 0.99 | 0.81 | +0.38 | 42.5% | 34.5 | 42.5% | -0.62 | 1.73 | 1.49 | 1.96 | — |
| — | 0.50 | 0.70 | 0.60 | +0.32 | 42.3% | 35 | 42.3% | -0.69 | 1.95 | 1.74 | 2.16 | — |
| — | 0.41 | 1.01 | 0.71 | +0.26 | 42.2% | 35.5 | 42.2% | -0.75 | 2.90 | 2.10 | 3.70 | — |
| — | 0.26 | 0.48 | 0.37 | +0.21 | 42.2% | 36 | 42.2% | -0.80 | 3.19 | 2.38 | 4.00 | — |
| — | 0.18 | 0.36 | 0.27 | +0.16 | 42.2% | 36.5 | 42.2% | -0.84 | 3.61 | 2.82 | 4.40 | — |
| — | 0.06 | 0.24 | 0.15 | +0.12 | 42.4% | 37 | 42.4% | -0.88 | 4.03 | 3.20 | 4.85 | — |
| — | 0.09 | 0.61 | 0.35 | +0.10 | 42.6% | 37.5 | 42.6% | -0.91 | 4.50 | 3.70 | 5.30 | — |
| — | 0.08 | 0.23 | 0.15 | +0.07 | 42.8% | 38 | 42.8% | -0.94 | 4.97 | 4.20 | 5.75 | — |
| — | 0.03 | 1.04 | 0.54 | +0.04 | 43.5% | 39 | 43.5% | -0.97 | 5.95 | 5.15 | 6.75 | — |
| — | — | 0.25 | — | +0.02 | 44.4% | 40 | 44.4% | -0.99 | 6.92 | 6.15 | 7.70 | — |
| — | — | 1.32 | — | +0.01 | 45.4% | 41 | 45.4% | -1.00 | 7.90 | 7.10 | 8.70 | — |
| — | — | 1.33 | — | +0.01 | 46.5% | 42 | 46.5% | -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.