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 | |
| — | 7.00 | 10.85 | 8.93 | +1.00 | 46.2% | 25 | 46.2% | +0.00 | — | — | 0.58 | — |
| — | 6.05 | 7.85 | 6.95 | +1.00 | 38.4% | 27 | 38.4% | +0.00 | — | — | 0.60 | — |
| — | 4.60 | 7.90 | 6.25 | +1.00 | 34.8% | 28 | 34.8% | +0.00 | — | — | 0.56 | — |
| — | 3.25 | 6.85 | 5.05 | +1.00 | 31.7% | 29 | 31.7% | -0.00 | — | — | 0.26 | — |
| — | 2.95 | 4.85 | 3.90 | +1.00 | 29.0% | 30 | 29.0% | -0.00 | — | — | 0.26 | — |
| — | 1.00 | 5.00 | 3.00 | — | — | 30.5 | 27.8% | -0.00 | — | — | 0.58 | — |
| — | 1.93 | 3.80 | 2.87 | +1.00 | 26.7% | 31 | 26.7% | -0.00 | — | — | 0.27 | — |
| — | 1.36 | 3.10 | 2.23 | +1.00 | 25.8% | 31.5 | 25.8% | -0.00 | — | — | 0.57 | — |
| — | 0.75 | 3.05 | 1.90 | +0.99 | 24.9% | 32 | 24.9% | -0.01 | — | — | 0.86 | — |
| — | 0.01 | 2.83 | 1.42 | +0.95 | 24.2% | 32.5 | 24.2% | -0.05 | — | — | 0.21 | — |
| — | — | 4.90 | — | +0.86 | 23.4% | 33 | 23.4% | -0.14 | 0.06 | 0.02 | 0.10 | — |
| — | 0.32 | 0.89 | 0.60 | +0.68 | 22.5% | 33.5 | 22.5% | -0.32 | 0.13 | 0.01 | 0.25 | — |
| — | 0.02 | 0.30 | 0.16 | +0.43 | 22.0% | 34 | 22.0% | -0.57 | 0.43 | 0.05 | 0.81 | — |
| — | — | 0.75 | — | +0.21 | 21.8% | 34.5 | 21.8% | -0.80 | 0.73 | 0.50 | 0.97 | — |
| — | — | 0.03 | — | +0.08 | 21.7% | 35 | 21.7% | -0.93 | 1.11 | 0.20 | 2.03 | — |
| — | — | 0.07 | — | +0.02 | 21.8% | 35.5 | 21.8% | -0.99 | 1.71 | 0.91 | 2.50 | — |
| — | — | 0.50 | — | +0.00 | 22.1% | 36 | 22.1% | -1.00 | 2.08 | 0.71 | 3.45 | — |
| — | — | 0.24 | — | +0.00 | 22.3% | 36.5 | 22.3% | -1.00 | 2.77 | 1.93 | 3.60 | — |
| — | — | 0.24 | — | +0.00 | 22.6% | 37 | 22.6% | -1.00 | 2.73 | 0.85 | 4.60 | — |
| — | — | 0.09 | — | +0.00 | 23.0% | 37.5 | 23.0% | -1.00 | 3.83 | 1.71 | 5.95 | — |
| — | — | 0.07 | — | +0.00 | 23.4% | 38 | 23.4% | -1.00 | 3.80 | 2.00 | 5.60 | — |
| — | — | 0.24 | — | +0.00 | 23.8% | 38.5 | 23.8% | -1.00 | 4.80 | 3.75 | 5.85 | — |
| — | — | 0.24 | — | +0.00 | 24.3% | 39 | 24.3% | -1.00 | 5.25 | 3.00 | 7.50 | — |
| — | — | 0.56 | — | +0.00 | 24.9% | 39.5 | 24.9% | -1.00 | 5.38 | 3.00 | 7.75 | — |
| — | — | 0.07 | — | +0.00 | 25.6% | 40 | 25.6% | -1.00 | 6.25 | 4.00 | 8.50 | — |
| — | — | 0.26 | — | +0.00 | 26.3% | 40.5 | 26.3% | -1.00 | 6.67 | 4.50 | 8.85 | — |
| — | — | 0.26 | — | +0.00 | 27.0% | 41 | 27.0% | -1.00 | 7.17 | 6.10 | 8.25 | — |
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.