Spot 33.93
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.45 | 11.05 | 10.25 | — | — | 24 | — | — | — | — | 0.44 | — |
| — | 8.40 | 9.95 | 9.18 | +1.00 | 61.8% | 25 | 61.8% | -0.00 | — | — | 0.01 | — |
| — | 7.50 | 8.45 | 7.97 | +1.00 | 59.1% | 26 | 59.1% | -0.00 | — | — | 0.01 | — |
| — | 6.60 | 7.25 | 6.92 | +1.00 | 56.3% | 27 | 56.3% | -0.00 | — | — | 0.05 | — |
| — | 5.30 | 6.35 | 5.83 | +0.99 | 53.7% | 28 | 53.7% | -0.01 | — | — | 0.01 | — |
| — | 4.30 | 5.50 | 4.90 | +0.99 | 51.4% | 29 | 51.4% | -0.01 | — | — | 0.01 | — |
| — | 3.80 | 4.05 | 3.92 | +0.98 | 49.7% | 30 | 49.7% | -0.02 | — | — | 0.01 | — |
| — | 3.00 | 3.85 | 3.42 | +0.97 | 48.3% | 30.5 | 48.3% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 2.50 | 3.30 | 2.90 | +0.96 | 46.2% | 31 | 46.2% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.98 | 2.73 | 2.35 | +0.93 | 43.6% | 31.5 | 43.6% | -0.07 | 0.04 | 0.02 | 0.06 | — |
| — | 1.96 | 2.07 | 2.02 | +0.88 | 41.2% | 32 | 41.2% | -0.12 | 0.06 | 0.05 | 0.06 | — |
| — | 1.52 | 1.63 | 1.57 | +0.81 | 39.3% | 32.5 | 39.3% | -0.19 | 0.09 | 0.08 | 0.10 | — |
| — | 1.09 | 1.20 | 1.15 | +0.72 | 38.3% | 33 | 38.3% | -0.28 | 0.18 | 0.18 | 0.19 | — |
| — | 0.81 | 0.83 | 0.82 | +0.61 | 38.0% | 33.5 | 38.0% | -0.39 | 0.34 | 0.31 | 0.36 | — |
| — | 0.52 | 0.54 | 0.53 | +0.49 | 38.3% | 34 | 38.3% | -0.51 | 0.56 | 0.53 | 0.59 | — |
| — | 0.31 | 0.34 | 0.33 | +0.37 | 38.5% | 34.5 | 38.5% | -0.63 | 0.89 | 0.85 | 0.92 | — |
| — | 0.18 | 0.19 | 0.18 | +0.27 | 38.8% | 35 | 38.8% | -0.74 | 1.19 | 1.11 | 1.27 | — |
| — | 0.09 | 0.12 | 0.10 | +0.18 | 39.4% | 35.5 | 39.4% | -0.82 | 1.64 | 1.54 | 1.73 | — |
| — | 0.05 | 0.07 | 0.06 | +0.12 | 40.3% | 36 | 40.3% | -0.88 | 2.12 | 2.05 | 2.19 | — |
| — | 0.03 | 0.04 | 0.04 | +0.09 | 42.0% | 36.5 | 42.0% | -0.92 | 2.81 | 2.41 | 3.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.06 | 44.2% | 37 | 44.2% | -0.94 | 3.30 | 2.85 | 3.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 47.5% | 37.5 | 47.5% | -0.96 | 4.15 | 3.45 | 4.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 50.0% | 38 | 50.0% | -0.97 | 4.17 | 3.95 | 4.40 | — |
| — | — | 0.02 | — | +0.03 | 51.1% | 38.5 | 51.1% | -0.98 | 4.62 | 3.55 | 5.70 | — |
| — | — | 0.01 | — | +0.02 | 51.4% | 39 | 51.4% | -0.99 | 5.53 | 4.80 | 6.25 | — |
| — | — | 0.01 | — | +0.02 | 51.4% | 39.5 | 51.4% | -0.99 | 6.15 | 5.45 | 6.85 | — |
| — | — | 0.01 | — | +0.01 | 51.4% | 40 | 51.4% | -0.99 | 6.62 | 5.90 | 7.35 | — |
| — | — | 0.02 | — | +0.01 | 51.7% | 40.5 | 51.7% | -1.00 | 7.12 | 6.40 | 7.85 | — |
| — | — | 0.01 | — | +0.01 | 52.1% | 41 | 52.1% | -1.00 | 7.60 | 6.75 | 8.45 | — |
| — | — | 0.01 | — | +0.01 | 52.7% | 41.5 | 52.7% | -1.00 | 8.12 | 7.40 | 8.85 | — |
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.