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 | |
| — | 11.95 | 16.50 | 14.22 | +0.99 | 41.1% | 20 | 41.1% | -0.01 | — | — | 0.26 | — |
| — | 6.65 | 11.35 | 9.00 | +0.96 | 33.0% | 25 | 33.0% | -0.05 | — | — | 1.05 | — |
| — | 5.70 | 10.35 | 8.03 | +0.95 | 31.1% | 26 | 31.1% | -0.07 | — | — | 1.35 | 93 |
| 0 | 5.00 | 9.45 | 7.22 | +0.93 | 29.4% | 27 | 29.4% | -0.09 | — | — | 1.33 | — |
| 6 | 4.00 | 8.50 | 6.25 | +0.91 | 27.8% | 28 | 27.8% | -0.11 | — | — | 0.38 | — |
| — | 3.00 | 7.60 | 5.30 | +0.87 | 26.4% | 29 | 26.4% | -0.15 | — | — | 1.70 | — |
| — | 2.15 | 6.75 | 4.45 | +0.83 | 25.1% | 30 | 25.1% | -0.19 | — | — | 0.90 | — |
| — | 1.25 | 5.95 | 3.60 | +0.77 | 24.1% | 31 | 24.1% | -0.25 | — | — | 1.89 | — |
| — | 1.00 | 5.00 | 3.00 | +0.70 | 23.2% | 32 | 23.2% | -0.32 | — | — | 2.58 | — |
| — | 0.10 | 5.00 | 2.55 | +0.62 | 22.5% | 33 | 22.5% | -0.40 | — | — | 2.15 | — |
| — | 0.10 | 4.95 | 2.52 | +0.53 | 22.0% | 34 | 22.0% | -0.49 | — | — | 2.10 | 305 |
| — | — | 4.90 | — | +0.44 | 21.7% | 35 | 21.7% | -0.59 | 2.60 | 0.20 | 5.00 | — |
| — | 0.11 | 2.92 | 1.51 | +0.36 | 21.5% | 36 | 21.5% | -0.67 | 3.17 | 0.85 | 5.50 | — |
| — | — | 2.74 | — | +0.28 | 21.4% | 37 | 21.4% | -0.75 | 4.20 | 2.40 | 6.00 | — |
| — | — | 4.90 | — | +0.22 | 21.5% | 38 | 21.5% | -0.81 | 4.67 | 2.33 | 7.00 | — |
| — | — | 1.00 | — | +0.16 | 21.6% | 39 | 21.6% | -0.87 | 5.53 | 3.20 | 7.85 | — |
| — | — | 4.90 | — | +0.12 | 21.9% | 40 | 21.9% | -0.90 | 6.47 | 4.15 | 8.80 | — |
| — | — | 1.33 | — | +0.09 | 22.2% | 41 | 22.2% | -0.93 | 7.42 | 5.10 | 9.75 | — |
| — | — | 1.36 | — | +0.07 | 22.6% | 42 | 22.6% | -0.95 | 8.28 | 6.05 | 10.50 | — |
| — | — | 1.14 | — | +0.05 | 23.1% | 43 | 23.1% | -0.96 | 9.30 | 7.10 | 11.50 | — |
| — | — | 1.35 | — | +0.04 | 23.5% | 44 | 23.5% | -0.97 | 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.