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 | |
| — | 9.70 | 12.15 | 10.93 | +1.00 | 50.6% | 23 | 50.6% | -0.00 | — | — | 0.05 | — |
| — | 8.60 | 11.85 | 10.22 | +1.00 | 46.9% | 24 | 46.9% | -0.00 | — | — | 0.42 | — |
| — | 8.10 | 9.60 | 8.85 | +1.00 | 43.2% | 25 | 43.2% | -0.00 | — | — | 0.26 | — |
| — | 6.90 | 9.30 | 8.10 | +1.00 | 39.6% | 26 | 39.6% | -0.00 | — | — | 0.24 | — |
| — | 6.10 | 7.40 | 6.75 | +1.00 | 36.2% | 27 | 36.2% | -0.00 | — | — | 0.54 | — |
| — | 4.95 | 6.95 | 5.95 | +1.00 | 33.1% | 28 | 33.1% | -0.00 | — | — | 0.21 | — |
| — | 3.80 | 6.00 | 4.90 | +1.00 | 30.3% | 29 | 30.3% | -0.00 | — | — | 0.19 | — |
| — | 3.15 | 4.35 | 3.75 | +0.99 | 28.0% | 30 | 28.0% | -0.01 | — | — | 0.03 | — |
| — | 1.32 | 5.40 | 3.36 | +0.99 | 27.0% | 30.5 | 27.0% | -0.01 | — | — | 0.26 | — |
| — | 2.18 | 3.30 | 2.74 | +0.98 | 26.0% | 31 | 26.0% | -0.02 | — | — | 0.27 | — |
| — | 1.59 | 3.40 | 2.50 | +0.96 | 25.2% | 31.5 | 25.2% | -0.04 | — | — | 0.64 | — |
| — | 1.58 | 2.41 | 2.00 | +0.92 | 24.4% | 32 | 24.4% | -0.08 | 0.14 | 0.04 | 0.23 | — |
| — | 0.81 | 2.04 | 1.43 | +0.86 | 23.6% | 32.5 | 23.6% | -0.14 | — | — | 0.51 | — |
| — | 0.80 | 1.46 | 1.13 | +0.77 | 22.8% | 33 | 22.8% | -0.23 | 0.23 | 0.10 | 0.36 | — |
| — | 0.51 | 1.01 | 0.76 | +0.63 | 22.0% | 33.5 | 22.0% | -0.37 | — | — | 0.51 | — |
| — | 0.34 | 0.64 | 0.49 | +0.47 | 21.5% | 34 | 21.5% | -0.53 | 0.44 | 0.26 | 0.62 | — |
| — | 0.11 | 0.43 | 0.27 | +0.31 | 21.4% | 34.5 | 21.4% | -0.70 | 0.81 | 0.52 | 1.11 | — |
| — | — | 0.27 | — | +0.18 | 21.5% | 35 | 21.5% | -0.83 | 1.22 | 0.85 | 1.58 | — |
| — | 0.04 | 0.28 | 0.16 | +0.10 | 21.6% | 35.5 | 21.6% | -0.92 | 1.60 | 0.73 | 2.48 | — |
| — | 0.02 | 0.10 | 0.06 | +0.05 | 21.7% | 36 | 21.7% | -0.97 | 2.08 | 1.39 | 2.77 | — |
| — | — | 0.27 | — | +0.02 | 21.7% | 36.5 | 21.7% | -1.00 | 2.62 | 1.64 | 3.60 | — |
| — | — | 0.02 | — | +0.01 | 21.8% | 37 | 21.8% | -1.00 | 3.15 | 2.50 | 3.80 | — |
| — | — | 0.64 | — | +0.00 | 21.9% | 37.5 | 21.9% | -1.00 | 3.81 | 1.86 | 5.75 | — |
| — | — | 0.01 | — | +0.00 | 22.1% | 38 | — | — | 3.55 | 2.00 | 5.10 | — |
| — | — | 0.55 | — | +0.00 | 22.4% | 38.5 | — | — | 4.62 | 3.65 | 5.60 | — |
| — | — | 0.07 | — | — | — | 39 | 22.7% | -1.00 | 4.85 | 4.05 | 5.65 | — |
| — | — | 0.68 | — | +0.00 | 23.0% | 39.5 | 23.0% | -1.00 | 5.40 | 4.25 | 6.55 | — |
| — | — | 0.08 | — | +0.00 | 23.4% | 40 | 23.4% | -1.00 | 6.25 | 4.30 | 8.20 | — |
| — | — | 0.06 | — | +0.00 | 24.4% | 41 | 75.1% | -1.00 | 7.22 | 6.55 | 7.90 | — |
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.