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 | |
| — | 9.25 | 10.70 | 9.97 | — | — | 24 | — | — | — | — | 0.45 | — |
| — | 7.70 | 10.05 | 8.88 | +0.97 | 49.5% | 25 | 49.5% | -0.03 | — | — | 0.46 | — |
| — | 6.80 | 8.45 | 7.62 | +0.97 | 46.6% | 26 | 46.6% | -0.03 | 0.09 | 0.02 | 0.16 | — |
| — | 5.70 | 7.40 | 6.55 | +0.96 | 43.7% | 27 | 43.7% | -0.04 | 0.09 | 0.01 | 0.16 | — |
| — | 4.90 | 6.50 | 5.70 | +0.95 | 40.9% | 28 | 40.9% | -0.05 | 0.09 | 0.04 | 0.14 | — |
| — | 4.80 | 5.30 | 5.05 | +0.92 | 38.4% | 29 | 38.4% | -0.08 | 0.12 | 0.10 | 0.13 | — |
| — | 3.90 | 4.50 | 4.20 | +0.88 | 36.5% | 30 | 36.5% | -0.12 | 0.23 | 0.15 | 0.30 | — |
| — | 3.00 | 3.50 | 3.25 | +0.82 | 35.1% | 31 | 35.1% | -0.18 | 0.37 | 0.33 | 0.41 | — |
| — | 2.37 | 2.77 | 2.57 | +0.74 | 34.2% | 32 | 34.2% | -0.27 | 0.68 | 0.56 | 0.79 | — |
| — | 1.91 | 2.00 | 1.96 | +0.64 | 33.7% | 33 | 33.7% | -0.37 | 0.91 | 0.85 | 0.96 | — |
| — | 1.28 | 1.49 | 1.39 | +0.52 | 33.7% | 34 | 33.7% | -0.48 | 1.41 | 1.15 | 1.67 | — |
| — | 0.92 | 1.05 | 0.98 | +0.42 | 34.0% | 35 | 34.0% | -0.59 | 2.06 | 1.82 | 2.29 | — |
| — | 0.65 | 0.71 | 0.68 | +0.32 | 34.4% | 36 | 34.4% | -0.69 | 2.65 | 2.50 | 2.80 | — |
| — | 0.41 | 0.50 | 0.46 | +0.23 | 35.0% | 37 | 35.0% | -0.78 | 3.50 | 3.25 | 3.75 | — |
| — | 0.22 | 0.30 | 0.26 | +0.17 | 35.6% | 38 | 35.6% | -0.85 | 4.33 | 4.10 | 4.55 | — |
| — | 0.13 | 0.20 | 0.17 | +0.12 | 36.6% | 39 | 36.6% | -0.90 | 5.58 | 4.90 | 6.25 | — |
| — | 0.08 | 0.15 | 0.12 | +0.09 | 37.9% | 40 | 37.9% | -0.93 | 6.28 | 5.85 | 6.70 | — |
| — | 0.05 | 0.11 | 0.08 | +0.07 | 39.5% | 41 | 39.5% | -0.96 | 7.33 | 6.95 | 7.70 | — |
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.