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 | |
| — | 8.70 | 10.25 | 9.47 | — | — | 24 | — | — | — | — | 0.12 | — |
| — | 8.05 | 9.25 | 8.65 | +1.00 | 51.8% | 25 | 51.8% | -0.00 | — | — | 0.04 | — |
| — | 6.70 | 8.35 | 7.53 | +1.00 | 49.0% | 26 | 49.0% | -0.00 | — | — | 0.02 | — |
| — | 5.70 | 7.25 | 6.47 | +0.99 | 46.3% | 27 | 46.3% | -0.01 | — | — | 0.07 | — |
| — | 5.30 | 6.80 | 6.05 | +0.99 | 45.1% | 27.5 | 45.1% | -0.01 | — | — | 0.04 | — |
| — | 4.80 | 6.20 | 5.50 | +0.99 | 43.9% | 28 | 43.9% | -0.01 | — | — | 0.06 | — |
| — | 4.55 | 5.15 | 4.85 | +0.98 | 41.6% | 29 | 41.6% | -0.02 | — | — | 0.04 | — |
| — | 3.95 | 4.20 | 4.08 | +0.96 | 39.3% | 30 | 39.3% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 3.05 | 4.45 | 3.75 | +0.94 | 38.1% | 30.5 | 38.1% | -0.06 | — | — | 0.10 | — |
| — | 2.45 | 3.75 | 3.10 | +0.91 | 36.9% | 31 | 36.9% | -0.09 | 0.07 | 0.07 | 0.08 | — |
| — | 2.16 | 2.73 | 2.44 | +0.87 | 35.8% | 31.5 | 35.8% | -0.13 | 0.12 | 0.10 | 0.13 | — |
| — | 1.73 | 2.25 | 1.99 | +0.82 | 34.9% | 32 | 34.9% | -0.18 | 0.17 | 0.16 | 0.18 | — |
| — | 1.54 | 1.80 | 1.67 | +0.76 | 34.1% | 32.5 | 34.1% | -0.24 | 0.27 | 0.26 | 0.28 | — |
| — | 1.35 | 1.53 | 1.44 | +0.68 | 33.6% | 33 | 33.6% | -0.32 | 0.40 | 0.38 | 0.41 | — |
| — | 1.02 | 1.18 | 1.10 | +0.59 | 33.3% | 33.5 | 33.3% | -0.41 | 0.56 | 0.54 | 0.58 | — |
| — | 0.73 | 0.81 | 0.77 | +0.50 | 33.4% | 34 | 33.4% | -0.50 | 0.79 | 0.77 | 0.81 | — |
| — | 0.57 | 0.60 | 0.58 | +0.41 | 33.8% | 34.5 | 33.8% | -0.59 | 1.10 | 1.04 | 1.17 | — |
| — | 0.40 | 0.43 | 0.41 | +0.33 | 34.3% | 35 | 34.3% | -0.67 | 1.44 | 1.40 | 1.47 | — |
| — | 0.27 | 0.30 | 0.28 | — | — | 35.5 | 34.6% | -0.75 | 1.91 | 1.60 | 2.21 | — |
| — | 0.20 | 0.24 | 0.22 | +0.20 | 35.1% | 36 | 35.1% | -0.81 | 2.17 | 2.05 | 2.30 | — |
| — | 0.08 | 0.15 | 0.12 | +0.16 | 35.6% | 36.5 | 35.6% | -0.85 | 2.85 | 2.56 | 3.15 | — |
| — | 0.09 | 0.10 | 0.10 | +0.12 | 36.3% | 37 | 36.3% | -0.89 | 3.35 | 3.00 | 3.70 | — |
| — | 0.06 | 0.07 | 0.07 | +0.09 | 37.2% | 37.5 | 37.2% | -0.92 | 3.67 | 3.50 | 3.85 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 38 | — | — | 4.17 | 3.95 | 4.40 | — |
| — | — | 0.04 | — | +0.06 | 39.3% | 38.5 | 39.3% | -0.95 | 4.80 | 4.25 | 5.35 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 40.5% | 39 | 40.5% | -0.96 | 5.30 | 4.90 | 5.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 41.9% | 39.5 | 41.9% | -0.97 | 5.80 | 5.35 | 6.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 43.4% | 40 | 43.4% | -0.98 | 6.15 | 6.00 | 6.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 44.9% | 40.5 | 44.9% | -0.98 | 7.00 | 6.40 | 7.60 | — |
| — | — | 0.01 | — | +0.02 | 46.6% | 41 | 46.6% | -0.99 | 7.30 | 6.85 | 7.75 | — |
| — | — | 0.05 | — | +0.02 | 49.5% | 41.5 | 49.5% | -0.99 | 8.07 | 7.30 | 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.