Spot 33.68
· 134 contratti su 3 scadenze
· fonte ibkr
· catturata 25/09 03:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 19 | — | — | — | — | — | — |
| — | — | — | — | — | — | 20 | — | — | — | — | — | — |
| — | — | — | — | — | — | 21 | — | — | — | — | — | — |
| — | — | — | — | — | — | 22 | — | — | — | — | — | — |
| — | — | — | — | — | — | 23 | — | — | — | — | — | — |
| — | — | — | — | — | — | 24 | — | — | — | — | — | — |
| — | 6.80 | 10.90 | 8.85 | +0.99 | 57.4% | 25 | 57.4% | -0.01 | — | — | 0.05 | — |
| — | 5.90 | 9.90 | 7.90 | +0.98 | 52.2% | 26 | 52.2% | -0.02 | — | — | 0.10 | — |
| — | 5.70 | 8.90 | 7.30 | +0.98 | 47.6% | 27 | 47.6% | -0.02 | — | — | 0.15 | — |
| — | 5.30 | 7.80 | 6.55 | +0.96 | 43.7% | 28 | 43.7% | -0.04 | — | — | 0.35 | — |
| — | 4.00 | 6.80 | 5.40 | +0.94 | 40.6% | 29 | 40.6% | -0.06 | 0.07 | 0.05 | 0.10 | — |
| — | 3.70 | 4.00 | 3.85 | +0.90 | 38.4% | 30 | 38.4% | -0.10 | 0.10 | 0.05 | 0.15 | — |
| — | 2.80 | 3.30 | 3.05 | +0.84 | 36.9% | 31 | 36.9% | -0.16 | 0.23 | 0.15 | 0.30 | — |
| — | 2.05 | 2.70 | 2.38 | +0.74 | 36.1% | 32 | 36.1% | -0.26 | 0.45 | 0.40 | 0.50 | — |
| — | 1.45 | 1.75 | 1.60 | +0.62 | 35.9% | 33 | 35.9% | -0.38 | 0.78 | 0.70 | 0.85 | — |
| — | 1.05 | 1.10 | 1.07 | +0.49 | 36.0% | 34 | 36.0% | -0.52 | 1.32 | 1.20 | 1.45 | — |
| — | 0.65 | 0.80 | 0.72 | +0.36 | 36.4% | 35 | 36.4% | -0.64 | 1.88 | 1.70 | 2.05 | — |
| — | 0.10 | 0.60 | 0.35 | +0.25 | 37.0% | 36 | 37.0% | -0.75 | 2.88 | 2.45 | 3.30 | — |
| — | 0.25 | 0.40 | 0.33 | +0.17 | 37.6% | 37 | 37.6% | -0.84 | 3.70 | 3.30 | 4.10 | — |
| — | 0.15 | 0.20 | 0.17 | +0.11 | 38.3% | 38 | 38.3% | -0.90 | 4.40 | 3.90 | 4.90 | — |
| — | 0.10 | 0.15 | 0.12 | +0.07 | 39.0% | 39 | 39.0% | -0.94 | 5.40 | 4.90 | 5.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.05 | 39.7% | 40 | 39.7% | -0.97 | 6.45 | 6.20 | 6.70 | — |
| — | — | 0.10 | — | +0.03 | 40.4% | 41 | 40.4% | -0.99 | 7.60 | 6.80 | 8.40 | — |
| — | — | 0.10 | — | +0.02 | 41.1% | 42 | 41.1% | -1.00 | 8.75 | 7.20 | 10.30 | — |
| — | — | 0.10 | — | +0.01 | 41.7% | 43 | 41.7% | -1.00 | 9.95 | 8.60 | 11.30 | — |
| — | — | 0.15 | — | +0.01 | 42.4% | 44 | 42.4% | -1.00 | 10.70 | 9.10 | 12.30 | — |
| — | — | 0.20 | — | +0.00 | 43.0% | 45 | 43.0% | -1.00 | 12.10 | 10.90 | 13.30 | — |
| — | — | 0.25 | — | +0.00 | 43.6% | 46 | 43.6% | -1.00 | 12.30 | 10.30 | 14.30 | — |
| — | — | 0.10 | — | +0.00 | 44.2% | 47 | 44.2% | -1.00 | 13.40 | 11.50 | 15.30 | — |
| — | — | 0.40 | — | +0.00 | 44.7% | 48 | 44.7% | -1.00 | 14.25 | 12.20 | 16.30 | — |
| — | — | 0.35 | — | +0.00 | 45.2% | 49 | 45.2% | -1.00 | 15.30 | 13.20 | 17.40 | — |
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.