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 | |
| — | 8.10 | 9.10 | 8.60 | +0.99 | 56.2% | 25 | 56.2% | -0.00 | — | — | 0.05 | — |
| — | 7.10 | 8.25 | 7.67 | +0.99 | 51.8% | 26 | 51.8% | -0.01 | — | — | 0.02 | — |
| — | 6.70 | 7.10 | 6.90 | +0.98 | 47.8% | 27 | 47.8% | -0.02 | — | — | 0.05 | — |
| — | 5.50 | 6.65 | 6.08 | +0.97 | 46.0% | 27.5 | 46.0% | -0.03 | — | — | 0.02 | — |
| — | 5.85 | 6.15 | 6.00 | +0.97 | 44.2% | 28 | 44.2% | -0.04 | — | — | 0.05 | — |
| — | 4.15 | 5.15 | 4.65 | +0.94 | 41.0% | 29 | 41.0% | -0.06 | — | — | 0.18 | — |
| — | 3.70 | 4.15 | 3.92 | +0.90 | 38.1% | 30 | 38.1% | -0.10 | 0.04 | 0.03 | 0.05 | — |
| — | 3.10 | 3.65 | 3.38 | +0.87 | 36.9% | 30.5 | 36.9% | -0.13 | 0.07 | 0.01 | 0.12 | — |
| — | 2.60 | 3.20 | 2.90 | +0.84 | 35.8% | 31 | 35.8% | -0.15 | 0.10 | 0.07 | 0.13 | — |
| — | 2.16 | 2.84 | 2.50 | +0.81 | 34.9% | 31.5 | 34.9% | -0.18 | 0.14 | 0.10 | 0.19 | — |
| — | 1.82 | 2.36 | 2.09 | +0.78 | 34.1% | 32 | 34.1% | -0.22 | 0.22 | 0.21 | 0.23 | — |
| — | 1.65 | 1.88 | 1.76 | +0.74 | 33.5% | 32.5 | 33.5% | -0.26 | 0.33 | 0.30 | 0.36 | — |
| — | 1.40 | 1.49 | 1.45 | +0.71 | 33.1% | 33 | 33.1% | -0.30 | 0.47 | 0.45 | 0.50 | — |
| — | 1.08 | 1.13 | 1.10 | +0.66 | 32.8% | 33.5 | 32.8% | -0.34 | 0.65 | 0.62 | 0.68 | — |
| — | 0.83 | 0.88 | 0.85 | +0.62 | 32.8% | 34 | 32.8% | -0.38 | 0.88 | 0.83 | 0.92 | — |
| — | 0.61 | 0.65 | 0.63 | +0.58 | 32.9% | 34.5 | 32.9% | -0.42 | 1.28 | 1.12 | 1.45 | — |
| — | 0.46 | 0.50 | 0.48 | +0.54 | 33.3% | 35 | 33.3% | -0.46 | 1.51 | 1.46 | 1.56 | — |
| — | 0.33 | 0.36 | 0.34 | +0.50 | 33.8% | 35.5 | 33.8% | -0.50 | 1.99 | 1.80 | 2.17 | — |
| — | 0.23 | 0.26 | 0.24 | +0.45 | 34.6% | 36 | 34.6% | -0.54 | 2.30 | 2.24 | 2.36 | — |
| — | 0.16 | 0.21 | 0.18 | +0.42 | 35.5% | 36.5 | 35.5% | -0.58 | 2.65 | 2.44 | 2.87 | — |
| — | 0.12 | 0.15 | 0.14 | +0.38 | 36.5% | 37 | 36.5% | -0.62 | 3.23 | 3.05 | 3.40 | — |
| — | 0.09 | 0.11 | 0.10 | +0.34 | 37.7% | 37.5 | 37.7% | -0.66 | 3.67 | 3.60 | 3.75 | — |
| — | 0.05 | 0.11 | 0.08 | +0.30 | 38.9% | 38 | 38.9% | -0.69 | 4.15 | 4.00 | 4.30 | — |
| — | 0.03 | 0.07 | 0.05 | +0.27 | 40.2% | 38.5 | 40.2% | -0.73 | 4.67 | 4.50 | 4.85 | — |
| — | 0.03 | 0.06 | 0.04 | +0.24 | 41.6% | 39 | 41.6% | -0.76 | 5.12 | 4.95 | 5.30 | — |
| — | 0.01 | 0.05 | 0.03 | +0.21 | 43.0% | 39.5 | 43.0% | -0.78 | 6.08 | 5.40 | 6.75 | — |
| — | 0.03 | 0.04 | 0.04 | +0.19 | 44.5% | 40 | 44.5% | -0.81 | 6.12 | 6.00 | 6.25 | — |
| — | 0.02 | 0.04 | 0.03 | +0.17 | 45.9% | 40.5 | 45.9% | -0.83 | 7.20 | 6.45 | 7.95 | — |
| — | — | 0.03 | — | +0.15 | 47.3% | 41 | 47.3% | -0.86 | 7.30 | 6.95 | 7.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.13 | 48.7% | 41.5 | 48.7% | -0.88 | 8.10 | 7.30 | 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.