Spot 33.17
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.20 | 13.30 | 11.25 | +1.00 | 67.2% | 22 | 67.2% | -0.00 | — | — | 2.13 | — |
| — | 8.00 | 12.15 | 10.07 | +1.00 | 66.4% | 23 | 66.4% | -0.00 | — | — | 2.13 | — |
| — | 7.00 | 11.15 | 9.07 | +1.00 | 64.3% | 24 | 64.3% | -0.00 | — | — | 2.13 | — |
| — | 6.20 | 10.25 | 8.22 | +1.00 | 61.8% | 25 | 61.8% | -0.00 | — | — | 2.13 | — |
| — | 5.20 | 9.35 | 7.28 | +0.99 | 59.0% | 26 | 59.0% | -0.01 | — | — | 2.13 | — |
| — | 4.20 | 8.40 | 6.30 | +0.98 | 56.4% | 27 | 56.4% | -0.02 | — | — | 1.70 | — |
| — | 3.50 | 7.35 | 5.42 | +0.97 | 54.1% | 28 | 54.1% | -0.03 | — | — | 0.06 | — |
| — | 2.26 | 6.50 | 4.38 | +0.93 | 52.0% | 29 | 52.0% | -0.07 | 0.07 | 0.02 | 0.13 | — |
| — | 1.79 | 6.00 | 3.90 | +0.91 | 51.2% | 29.5 | 51.2% | -0.09 | — | — | 0.15 | — |
| — | 1.33 | 4.95 | 3.14 | +0.87 | 50.4% | 30 | 50.4% | -0.12 | 0.12 | 0.06 | 0.19 | — |
| — | 0.89 | 4.80 | 2.85 | +0.83 | 49.7% | 30.5 | 49.7% | -0.17 | 0.35 | 0.19 | 0.51 | — |
| — | 0.50 | 3.25 | 1.88 | +0.79 | 49.1% | 31 | 49.1% | -0.21 | 0.29 | 0.21 | 0.38 | — |
| — | 0.17 | 4.20 | 2.19 | +0.73 | 48.5% | 31.5 | 48.5% | -0.27 | 0.47 | 0.13 | 0.82 | — |
| — | 0.20 | 2.00 | 1.10 | +0.67 | 48.1% | 32 | 48.1% | -0.34 | 0.47 | 0.24 | 0.70 | — |
| — | 0.53 | 1.67 | 1.10 | +0.60 | 47.7% | 32.5 | 47.7% | -0.41 | 0.87 | 0.34 | 1.40 | — |
| — | 1.04 | 1.40 | 1.22 | +0.52 | 47.3% | 33 | 47.3% | -0.48 | 1.04 | 0.93 | 1.15 | — |
| — | 0.39 | 1.53 | 0.96 | +0.46 | 47.0% | 33.5 | 47.0% | -0.55 | 1.21 | 0.64 | 1.77 | — |
| — | 0.45 | 1.03 | 0.74 | +0.38 | 46.8% | 34 | 46.8% | -0.62 | 2.27 | 1.20 | 3.35 | — |
| — | 0.44 | 0.96 | 0.70 | +0.31 | 46.6% | 34.5 | 46.6% | -0.69 | 1.30 | 0.37 | 2.23 | — |
| — | 0.40 | 0.49 | 0.45 | +0.26 | 46.5% | 35 | 46.5% | -0.75 | 2.23 | 0.81 | 3.65 | — |
| — | 0.10 | 0.51 | 0.30 | +0.20 | 46.3% | 35.5 | 46.3% | -0.81 | 2.69 | 0.67 | 4.70 | — |
| — | 0.05 | 0.40 | 0.23 | +0.16 | 46.3% | 36 | 46.3% | -0.85 | 3.30 | 1.10 | 5.50 | — |
| — | 0.06 | 0.25 | 0.15 | +0.11 | 46.2% | 36.5 | 46.2% | -0.89 | 3.55 | 1.55 | 5.55 | — |
| — | 0.07 | 0.25 | 0.16 | +0.08 | 46.2% | 37 | 46.2% | -0.92 | 4.06 | 2.02 | 6.10 | — |
| — | 0.04 | 0.35 | 0.20 | +0.06 | 46.2% | 37.5 | 46.2% | -0.95 | 4.63 | 2.46 | 6.80 | — |
| — | 0.02 | 0.11 | 0.07 | +0.04 | 46.3% | 38 | 46.3% | -0.96 | 5.00 | 3.05 | 6.95 | — |
| — | — | 0.85 | — | +0.02 | 46.4% | 39 | 46.4% | -0.99 | 6.00 | 4.05 | 7.95 | — |
| — | — | 0.25 | — | +0.01 | 46.6% | 40 | 46.6% | -1.00 | 6.92 | 4.95 | 8.90 | — |
| — | — | 1.71 | — | +0.01 | 46.9% | 41 | 46.9% | -1.00 | 7.92 | 5.85 | 10.00 | — |
| — | — | 1.80 | — | +0.00 | 47.3% | 42 | 47.3% | -1.00 | 9.00 | 7.10 | 10.90 | — |
| — | — | 2.33 | — | +0.00 | 47.7% | 43 | 47.7% | -1.00 | 9.93 | 7.85 | 12.00 | — |
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.