Spot 33.90
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.65 | 11.40 | 9.53 | +1.00 | 51.6% | 25 | 51.6% | +0.00 | — | — | 2.12 | — |
| — | 6.00 | 7.75 | 6.88 | — | — | 27 | 41.1% | +0.00 | — | — | 0.60 | — |
| — | 4.65 | 7.50 | 6.08 | +1.00 | 36.9% | 28 | 36.9% | +0.00 | — | — | 0.57 | — |
| — | 4.05 | 6.65 | 5.35 | +1.00 | 33.4% | 29 | 33.4% | +0.00 | — | — | 0.58 | — |
| — | 2.85 | 5.05 | 3.95 | +1.00 | 30.8% | 30 | 30.8% | +0.00 | — | — | 0.75 | — |
| — | 2.35 | 4.25 | 3.30 | +1.00 | 29.7% | 30.5 | 29.7% | +0.00 | — | — | 0.75 | — |
| — | 1.50 | 3.80 | 2.65 | +1.00 | 28.8% | 31 | — | — | — | — | 0.55 | — |
| — | 1.26 | 3.40 | 2.33 | +1.00 | 28.0% | 31.5 | — | — | — | — | 0.57 | — |
| — | 0.71 | 3.10 | 1.91 | — | — | 32 | — | — | — | — | 0.56 | — |
| — | 0.65 | 2.30 | 1.48 | +1.00 | 27.0% | 32.5 | — | — | — | — | 0.73 | — |
| — | 0.41 | 1.40 | 0.91 | — | — | 33 | 26.5% | -0.02 | — | — | 0.05 | — |
| — | 0.24 | 0.95 | 0.59 | +0.84 | 26.4% | 33.5 | 26.4% | -0.15 | 0.04 | 0.01 | 0.07 | — |
| — | 0.02 | 0.21 | 0.12 | +0.44 | 24.8% | 34 | — | — | 0.17 | 0.02 | 0.32 | — |
| — | 0.01 | 0.10 | 0.06 | +0.10 | 26.2% | 34.5 | — | — | 0.62 | 0.26 | 0.99 | — |
| — | — | 0.01 | — | — | — | 35 | — | — | 1.10 | 0.47 | 1.74 | — |
| — | — | 0.54 | — | +0.00 | 27.0% | 35.5 | — | — | 1.58 | 0.93 | 2.24 | — |
| — | — | 0.36 | — | — | — | 36 | — | — | 1.99 | 1.13 | 2.85 | — |
| — | — | 0.95 | — | +0.00 | 28.2% | 36.5 | — | — | 2.66 | 1.57 | 3.75 | — |
| — | — | 0.95 | — | — | — | 37 | 28.7% | -1.00 | 3.08 | 1.20 | 4.95 | — |
| — | — | 0.07 | — | +0.00 | 29.0% | 37.5 | 29.0% | -1.00 | 3.95 | 2.25 | 5.65 | — |
| — | — | 0.06 | — | — | — | 38 | — | — | 4.58 | 2.65 | 6.50 | — |
| — | — | 1.13 | — | — | — | 38.5 | 30.4% | -1.00 | 4.62 | 2.60 | 6.65 | — |
| — | — | 0.59 | — | — | — | 39 | — | — | 5.40 | 3.85 | 6.95 | — |
| — | — | 0.54 | — | — | — | 39.5 | 31.9% | -1.00 | 5.70 | 4.30 | 7.10 | — |
| — | — | 0.20 | — | +0.00 | 32.7% | 40 | 32.7% | -1.00 | 6.45 | 4.40 | 8.50 | 1 |
| 0 | — | 1.64 | — | +0.00 | 33.6% | 40.5 | 33.6% | -1.00 | 6.58 | 6.05 | 7.10 | — |
| — | — | 1.70 | — | +0.00 | 34.5% | 41 | 34.5% | -1.00 | 7.15 | 5.50 | 8.80 | — |
| — | — | 2.12 | — | +0.00 | 36.3% | 42 | 36.3% | -1.00 | 8.45 | 6.95 | 9.95 | — |
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.