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 | |
| — | 7.95 | 9.80 | 8.88 | +1.00 | 44.2% | 25 | 44.2% | -0.00 | — | — | 0.56 | — |
| — | 5.60 | 8.50 | 7.05 | +1.00 | 36.7% | 27 | 36.7% | -0.00 | — | — | 0.12 | — |
| — | 4.80 | 6.80 | 5.80 | +1.00 | 33.3% | 28 | 33.3% | -0.00 | — | — | 0.06 | — |
| — | 3.90 | 5.85 | 4.88 | +1.00 | 30.2% | 29 | 30.2% | -0.00 | — | — | 0.26 | — |
| — | 3.25 | 4.85 | 4.05 | +1.00 | 27.6% | 30 | 27.6% | -0.00 | — | — | 0.76 | — |
| — | 2.53 | 4.35 | 3.44 | +1.00 | 26.5% | 30.5 | 26.5% | -0.00 | — | — | 0.27 | — |
| — | 1.56 | 3.85 | 2.71 | +0.99 | 25.5% | 31 | 25.5% | -0.01 | — | — | 0.13 | — |
| — | 1.81 | 3.30 | 2.56 | +0.98 | 24.6% | 31.5 | 24.6% | -0.02 | — | — | 0.76 | — |
| — | 1.28 | 2.81 | 2.04 | +0.96 | 23.7% | 32 | 23.7% | -0.04 | — | — | 0.77 | — |
| — | 0.68 | 2.33 | 1.50 | +0.91 | 22.9% | 32.5 | 22.9% | -0.09 | — | — | 0.10 | — |
| — | 0.63 | 1.56 | 1.09 | +0.83 | 22.0% | 33 | 22.0% | -0.17 | — | — | 0.17 | — |
| — | 0.20 | 1.10 | 0.65 | +0.69 | 20.8% | 33.5 | 20.8% | -0.31 | 0.25 | 0.09 | 0.41 | — |
| — | — | 1.00 | — | +0.49 | 19.8% | 34 | 19.8% | -0.51 | 0.37 | 0.22 | 0.52 | — |
| — | 0.05 | 0.22 | 0.14 | +0.29 | 19.4% | 34.5 | 19.4% | -0.72 | 0.66 | 0.28 | 1.04 | — |
| — | — | 0.07 | — | +0.14 | 19.3% | 35 | 19.3% | -0.87 | 1.11 | 0.87 | 1.36 | — |
| — | — | 0.07 | — | +0.07 | 19.5% | 35.5 | 19.5% | -0.95 | 1.57 | 0.75 | 2.39 | — |
| — | — | 0.05 | — | +0.03 | 20.1% | 36 | 20.1% | -0.99 | 2.04 | 1.21 | 2.88 | — |
| — | — | 0.24 | — | +0.01 | 20.8% | 36.5 | 20.8% | -1.00 | 2.46 | 1.51 | 3.40 | — |
| — | — | 0.06 | — | +0.00 | 21.5% | 37 | 21.5% | -1.00 | 3.12 | 2.19 | 4.05 | — |
| — | — | 0.12 | — | +0.00 | 22.1% | 37.5 | 22.1% | -1.00 | 3.81 | 2.73 | 4.90 | — |
| — | — | 0.05 | — | +0.00 | 22.6% | 38 | 22.6% | -1.00 | 4.35 | 3.25 | 5.45 | — |
| — | — | 0.06 | — | +0.00 | 23.1% | 38.5 | 23.1% | -1.00 | 4.45 | 3.55 | 5.35 | — |
| — | — | 0.06 | — | +0.00 | 23.7% | 39 | 23.7% | -1.00 | 5.12 | 4.20 | 6.05 | — |
| — | — | 0.26 | — | +0.00 | 24.3% | 39.5 | 24.3% | -1.00 | 5.58 | 4.60 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 24.9% | 40 | 24.9% | -1.00 | 6.40 | 5.30 | 7.50 | — |
| — | — | 0.75 | — | +0.00 | 25.6% | 40.5 | 25.6% | -1.00 | 6.58 | 5.80 | 7.35 | — |
| — | — | 0.24 | — | +0.00 | 26.4% | 41 | 26.4% | -1.00 | 7.15 | 6.30 | 8.00 | — |
| — | — | 0.56 | — | +0.00 | 28.0% | 42 | 28.0% | -1.00 | 8.03 | 7.25 | 8.80 | — |
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.