Spot 33.90
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.10 | 10.05 | 8.57 | +1.00 | 28.0% | 25 | 28.0% | -0.00 | — | — | 0.27 | — |
| — | 5.20 | 8.35 | 6.78 | — | — | 27 | 25.6% | -0.00 | — | — | 0.53 | — |
| — | 5.25 | 6.65 | 5.95 | +1.00 | 24.6% | 28 | 24.6% | -0.00 | — | — | 0.69 | — |
| — | 3.95 | 6.05 | 5.00 | — | — | 29 | 23.7% | -0.01 | — | — | 0.69 | — |
| — | 3.60 | 5.40 | 4.50 | +0.98 | 23.3% | 29.5 | 23.3% | -0.02 | — | — | 4.90 | — |
| — | 3.10 | 4.90 | 4.00 | — | — | 30 | 22.9% | -0.03 | — | — | 0.72 | — |
| — | 2.52 | 4.55 | 3.54 | +0.95 | 22.6% | 30.5 | — | — | — | — | 0.78 | — |
| — | 1.56 | 4.65 | 3.10 | — | — | 31 | — | — | — | — | 0.73 | — |
| — | 1.87 | 3.10 | 2.48 | — | — | 31.5 | — | — | — | — | 0.63 | — |
| — | 0.95 | 3.15 | 2.05 | — | — | 32 | — | — | — | — | 1.00 | — |
| — | 0.83 | 2.87 | 1.85 | — | — | 32.5 | — | — | — | — | 0.76 | — |
| — | 0.54 | 2.07 | 1.30 | — | — | 33 | — | — | — | — | 0.47 | — |
| — | 0.89 | 1.34 | 1.11 | — | — | 33.5 | — | — | 0.59 | 0.34 | 0.85 | — |
| — | 0.26 | 1.67 | 0.96 | +0.51 | 21.3% | 34 | — | — | 0.82 | 0.50 | 1.14 | — |
| — | 0.29 | 1.21 | 0.75 | — | — | 34.5 | — | — | 1.06 | 0.23 | 1.89 | — |
| — | — | 0.75 | — | — | — | 35 | — | — | 1.30 | 0.82 | 1.79 | — |
| — | 0.15 | 0.74 | 0.45 | — | — | 35.5 | — | — | 1.89 | 0.72 | 3.05 | — |
| — | — | 0.87 | — | — | — | 36 | 21.8% | -0.84 | 2.33 | 1.42 | 3.25 | — |
| — | — | 0.75 | — | — | — | 36.5 | 21.9% | -0.90 | 2.60 | 1.44 | 3.75 | — |
| — | — | 0.87 | — | +0.09 | 22.1% | 37 | 22.1% | -0.94 | 3.15 | 2.01 | 4.30 | — |
| — | — | 0.70 | — | +0.07 | 22.3% | 37.5 | 22.3% | -0.97 | 3.81 | 1.87 | 5.75 | — |
| — | — | 0.09 | — | +0.05 | 22.4% | 38 | 22.4% | -1.00 | 4.38 | 3.25 | 5.50 | — |
| — | — | 0.68 | — | +0.03 | 22.6% | 38.5 | 22.6% | -1.00 | 4.71 | 2.68 | 6.75 | — |
| — | — | 0.28 | — | +0.02 | 22.9% | 39 | 22.9% | -1.00 | 5.25 | 3.85 | 6.65 | — |
| — | — | 0.69 | — | +0.01 | 23.1% | 39.5 | 23.1% | -1.00 | 5.58 | 4.40 | 6.75 | — |
| — | — | 0.25 | — | +0.01 | 23.3% | 40 | 23.3% | -1.00 | 6.20 | 5.45 | 6.95 | — |
| — | — | 0.27 | — | +0.00 | 23.8% | 41 | 23.8% | -1.00 | 6.95 | 5.70 | 8.20 | — |
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.