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 | |
| — | 7.90 | 12.30 | 10.10 | +0.98 | 35.8% | 24 | 35.8% | -0.03 | — | — | 0.85 | — |
| — | 6.95 | 11.50 | 9.22 | +0.98 | 33.7% | 25 | 33.7% | -0.04 | 0.07 | 0.01 | 0.12 | — |
| — | 5.80 | 8.90 | 7.35 | +0.97 | 31.7% | 26 | 31.7% | -0.05 | — | — | 0.92 | — |
| — | 6.45 | 9.50 | 7.97 | +0.96 | 29.9% | 27 | 29.9% | -0.06 | — | — | 0.63 | — |
| — | 4.00 | 8.40 | 6.20 | +0.94 | 28.2% | 28 | 28.2% | -0.09 | — | — | 0.73 | — |
| — | 3.00 | 7.45 | 5.22 | +0.91 | 26.7% | 29 | 26.7% | -0.12 | 0.32 | 0.04 | 0.60 | — |
| — | 3.50 | 5.35 | 4.42 | +0.87 | 25.4% | 30 | 25.4% | -0.17 | 0.41 | 0.06 | 0.76 | — |
| — | 1.45 | 5.75 | 3.60 | +0.81 | 24.4% | 31 | 24.4% | -0.23 | — | — | 0.91 | — |
| — | 2.13 | 3.40 | 2.77 | +0.73 | 23.5% | 32 | 23.5% | -0.31 | — | — | 1.37 | — |
| — | — | 3.70 | — | +0.63 | 22.9% | 33 | 22.9% | -0.40 | 1.12 | 0.32 | 1.93 | — |
| — | 1.14 | 2.02 | 1.58 | +0.53 | 22.3% | 34 | 22.3% | -0.50 | 1.65 | 0.24 | 3.05 | — |
| — | — | 1.59 | — | +0.42 | 22.0% | 35 | 22.0% | -0.61 | 2.47 | 0.59 | 4.35 | — |
| — | 0.17 | 1.51 | 0.84 | +0.32 | 21.7% | 36 | 21.7% | -0.70 | 3.01 | 1.72 | 4.30 | — |
| — | 0.20 | 0.89 | 0.55 | +0.24 | 21.6% | 37 | 21.6% | -0.78 | 3.67 | 2.85 | 4.50 | — |
| — | 0.20 | 1.22 | 0.71 | +0.17 | 21.6% | 38 | 21.6% | -0.85 | 4.78 | 2.90 | 6.65 | — |
| — | — | 0.90 | — | +0.12 | 21.7% | 39 | 21.7% | -0.90 | 5.58 | 3.35 | 7.80 | — |
| — | — | 0.22 | — | +0.08 | 21.8% | 40 | 21.8% | -0.93 | 6.30 | 5.30 | 7.30 | — |
| — | 0.09 | 0.20 | 0.14 | +0.06 | 22.1% | 41 | 22.1% | -0.95 | 7.28 | 5.05 | 9.50 | — |
| — | — | 0.38 | — | +0.04 | 22.4% | 42 | 22.4% | -0.97 | 8.28 | 6.05 | 10.50 | — |
| — | — | 0.21 | — | +0.03 | 22.9% | 43 | 22.9% | -0.98 | 9.28 | 7.05 | 11.50 | — |
| — | — | 0.21 | — | +0.02 | 23.3% | 44 | 23.3% | -0.99 | 10.28 | 8.05 | 12.50 | — |
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.