Spot 33.89
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.50 | 9.05 | 8.78 | +0.99 | 63.2% | 25 | 63.2% | -0.01 | — | — | 0.01 | — |
| — | 6.95 | 8.30 | 7.62 | +0.99 | 66.5% | 26 | 66.5% | -0.01 | — | — | 0.03 | — |
| — | 6.45 | 7.70 | 7.08 | +0.98 | 63.3% | 27 | 63.3% | -0.02 | — | — | 0.01 | — |
| — | 5.35 | 6.50 | 5.92 | +0.97 | 57.1% | 28 | 57.1% | -0.03 | — | — | 0.01 | — |
| — | 4.70 | 5.25 | 4.97 | +0.95 | 50.1% | 29 | 50.1% | -0.05 | — | — | 0.02 | — |
| — | 3.75 | 4.05 | 3.90 | +0.91 | 43.9% | 30 | 43.9% | -0.09 | 0.02 | 0.01 | 0.03 | — |
| — | 2.73 | 3.75 | 3.24 | +0.89 | 41.3% | 30.5 | 41.3% | -0.11 | — | — | 0.10 | — |
| — | 2.58 | 3.30 | 2.94 | +0.86 | 39.2% | 31 | 39.2% | -0.14 | 0.03 | 0.01 | 0.04 | — |
| — | 2.05 | 2.80 | 2.42 | +0.82 | 37.6% | 31.5 | 37.6% | -0.18 | 0.06 | 0.05 | 0.07 | — |
| — | 2.00 | 2.15 | 2.08 | +0.79 | 36.5% | 32 | 36.5% | -0.21 | 0.10 | 0.10 | 0.11 | — |
| — | 1.48 | 1.69 | 1.58 | +0.75 | 35.7% | 32.5 | 35.7% | -0.25 | 0.17 | 0.15 | 0.19 | — |
| — | 1.19 | 1.25 | 1.22 | +0.71 | 35.1% | 33 | 35.1% | -0.29 | 0.30 | 0.29 | 0.32 | — |
| — | 0.87 | 0.90 | 0.89 | +0.67 | 34.7% | 33.5 | 34.7% | -0.33 | 0.46 | 0.45 | 0.47 | — |
| — | 0.60 | 0.63 | 0.61 | +0.62 | 34.5% | 34 | 34.5% | -0.38 | 0.68 | 0.64 | 0.71 | — |
| — | 0.40 | 0.43 | 0.41 | +0.58 | 34.6% | 34.5 | 34.6% | -0.42 | 1.04 | 0.96 | 1.12 | — |
| — | 0.25 | 0.28 | 0.27 | +0.54 | 34.9% | 35 | 34.9% | -0.46 | 1.32 | 1.28 | 1.37 | — |
| — | 0.15 | 0.18 | 0.17 | +0.49 | 35.7% | 35.5 | 35.7% | -0.51 | 1.72 | 1.66 | 1.78 | — |
| — | 0.10 | 0.11 | 0.10 | +0.45 | 36.9% | 36 | 36.9% | -0.55 | 2.19 | 2.12 | 2.25 | — |
| — | 0.06 | 0.08 | 0.07 | +0.41 | 38.4% | 36.5 | 38.4% | -0.59 | 2.79 | 2.47 | 3.10 | — |
| — | 0.04 | 0.06 | 0.05 | +0.37 | 40.3% | 37 | 40.3% | -0.63 | 3.17 | 3.00 | 3.35 | — |
| — | 0.03 | 0.05 | 0.04 | +0.33 | 42.3% | 37.5 | 42.3% | -0.67 | 3.75 | 3.40 | 4.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.30 | 44.6% | 38 | 44.6% | -0.70 | 4.08 | 4.00 | 4.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.26 | 46.9% | 38.5 | 46.9% | -0.74 | 4.62 | 4.35 | 4.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.23 | 49.2% | 39 | 49.2% | -0.77 | 5.22 | 4.80 | 5.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.21 | 51.5% | 39.5 | 51.5% | -0.80 | 5.62 | 5.15 | 6.10 | — |
| — | — | 0.02 | — | +0.18 | 53.7% | 40 | 53.7% | -0.82 | 6.03 | 5.70 | 6.35 | — |
| — | — | 0.05 | — | +0.16 | 55.9% | 40.5 | 55.9% | -0.85 | 7.12 | 6.35 | 7.90 | — |
| — | — | 0.01 | — | +0.14 | 57.9% | 41 | 57.9% | -0.86 | 7.58 | 6.75 | 8.40 | — |
| — | — | 0.02 | — | +0.12 | 59.8% | 41.5 | 59.8% | -0.88 | 8.03 | 7.15 | 8.90 | — |
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.