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 | |
| — | 7.15 | 11.05 | 9.10 | +1.00 | 34.7% | 25 | 34.7% | -0.00 | — | — | 0.27 | — |
| — | 6.05 | 8.35 | 7.20 | +1.00 | 30.1% | 27 | 30.1% | -0.00 | — | — | 0.28 | — |
| — | 4.70 | 7.15 | 5.92 | +0.99 | 28.1% | 28 | 28.1% | -0.01 | — | — | 0.28 | — |
| — | 3.85 | 5.95 | 4.90 | +0.99 | 26.3% | 29 | 26.3% | -0.01 | — | — | 0.49 | — |
| — | 3.40 | 5.45 | 4.42 | +0.98 | 25.5% | 29.5 | 25.5% | -0.02 | — | — | 0.79 | — |
| — | 2.85 | 6.10 | 4.47 | +0.97 | 24.8% | 30 | 24.8% | -0.03 | — | — | 0.28 | — |
| — | 2.65 | 4.90 | 3.77 | +0.95 | 24.1% | 30.5 | 24.1% | -0.05 | — | — | 0.88 | — |
| — | 1.66 | 5.00 | 3.33 | +0.93 | 23.5% | 31 | 23.5% | -0.07 | — | — | 0.59 | — |
| — | 1.76 | 3.50 | 2.63 | +0.89 | 22.9% | 31.5 | 22.9% | -0.11 | — | — | 0.22 | — |
| — | 1.17 | 2.84 | 2.00 | +0.85 | 22.4% | 32 | 22.4% | -0.16 | 0.21 | 0.03 | 0.40 | — |
| — | 1.00 | 2.49 | 1.75 | +0.78 | 22.0% | 32.5 | 22.0% | -0.22 | — | — | 1.11 | — |
| — | 0.81 | 2.02 | 1.42 | +0.71 | 21.6% | 33 | 21.6% | -0.30 | 0.26 | 0.10 | 0.42 | — |
| — | 0.86 | 1.37 | 1.11 | +0.62 | 21.3% | 33.5 | 21.3% | -0.39 | 0.72 | 0.30 | 1.15 | — |
| — | 0.38 | 0.95 | 0.67 | +0.52 | 21.2% | 34 | 21.2% | -0.49 | 0.69 | 0.49 | 0.88 | — |
| — | 0.29 | 0.89 | 0.59 | +0.42 | 21.1% | 34.5 | 21.1% | -0.59 | 0.93 | 0.19 | 1.66 | — |
| — | 0.34 | 0.62 | 0.48 | +0.33 | 21.1% | 35 | 21.1% | -0.69 | 1.26 | 0.29 | 2.24 | — |
| — | — | 1.06 | — | +0.25 | 21.1% | 35.5 | 21.1% | -0.77 | 1.69 | 1.09 | 2.28 | — |
| — | 0.04 | 0.32 | 0.18 | +0.18 | 21.2% | 36 | 21.2% | -0.85 | 2.04 | 1.42 | 2.67 | — |
| — | — | 0.17 | — | +0.12 | 21.3% | 36.5 | 21.3% | -0.91 | 2.43 | 1.56 | 3.30 | — |
| — | — | 0.33 | — | +0.08 | 21.4% | 37 | 21.4% | -0.95 | 3.05 | 1.15 | 4.95 | — |
| — | — | 0.11 | — | +0.06 | 21.6% | 37.5 | 21.6% | -0.98 | 3.38 | 1.56 | 5.20 | — |
| — | — | 0.09 | — | +0.04 | 21.8% | 38 | 21.8% | -1.00 | 4.28 | 2.95 | 5.60 | — |
| — | — | 0.28 | — | +0.02 | 22.0% | 38.5 | 22.0% | -1.00 | 4.75 | 3.05 | 6.45 | — |
| — | — | 0.08 | — | +0.02 | 22.3% | 39 | 22.3% | -1.00 | 4.97 | 3.00 | 6.95 | — |
| — | — | 4.90 | — | +0.01 | 22.6% | 39.5 | 22.6% | -1.00 | 5.28 | 3.90 | 6.65 | — |
| — | — | 0.80 | — | +0.01 | 22.9% | 40 | 22.9% | -1.00 | 6.05 | 4.15 | 7.95 | — |
| — | — | 0.80 | — | +0.00 | 23.7% | 41 | 23.7% | -1.00 | 6.90 | 5.60 | 8.20 | — |
| — | — | 0.26 | — | +0.00 | 24.5% | 42 | 24.5% | -1.00 | 7.80 | 6.40 | 9.20 | — |
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.