Spot 34.80
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.30 | 7.10 | 6.70 | +1.00 | 64.9% | 28 | 64.9% | -0.00 | — | — | 0.25 | — |
| — | 5.40 | 6.05 | 5.72 | +1.00 | 61.0% | 29 | 61.0% | -0.00 | — | — | 0.07 | — |
| — | 4.50 | 5.05 | 4.78 | +1.00 | 58.0% | 30 | 58.0% | -0.00 | — | — | 0.01 | — |
| — | 3.75 | 4.80 | 4.28 | +1.00 | 56.7% | 30.5 | 56.7% | -0.00 | — | — | 0.05 | — |
| — | 3.50 | 4.00 | 3.75 | +0.99 | 55.6% | 31 | — | — | — | — | 0.07 | — |
| — | 3.05 | 3.55 | 3.30 | — | — | 31.5 | — | — | — | — | 0.23 | — |
| — | 2.33 | 3.10 | 2.71 | — | — | 32 | — | — | — | — | 0.05 | — |
| — | 1.93 | 2.56 | 2.25 | — | — | 32.5 | — | — | 0.06 | 0.04 | 0.07 | — |
| — | 1.70 | 2.06 | 1.88 | — | — | 33 | — | — | 0.09 | 0.06 | 0.11 | — |
| — | 1.20 | 1.60 | 1.40 | — | — | 33.5 | — | — | 0.17 | 0.14 | 0.19 | — |
| — | 0.91 | 1.19 | 1.05 | — | — | 34 | — | — | 0.27 | 0.23 | 0.30 | — |
| — | 0.72 | 0.80 | 0.76 | — | — | 34.5 | — | — | 0.43 | 0.36 | 0.50 | — |
| — | 0.50 | 0.57 | 0.54 | — | — | 35 | — | — | 0.69 | 0.62 | 0.76 | — |
| — | 0.25 | 0.42 | 0.34 | — | — | 35.5 | — | — | 1.00 | 0.90 | 1.10 | — |
| — | 0.17 | 0.20 | 0.18 | — | — | 36 | — | — | 1.41 | 1.24 | 1.57 | — |
| — | 0.09 | 0.14 | 0.12 | — | — | 36.5 | — | — | 1.84 | 1.70 | 1.98 | — |
| — | 0.05 | 0.08 | 0.07 | — | — | 37 | — | — | 2.28 | 2.10 | 2.46 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 37.5 | — | — | 2.77 | 2.59 | 2.95 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 52.2% | 38 | — | — | 3.27 | 2.95 | 3.60 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 38.5 | — | — | 3.75 | 3.60 | 3.90 | — |
| — | — | 0.01 | — | — | — | 39 | — | — | 4.33 | 4.00 | 4.65 | — |
| — | — | 0.03 | — | — | — | 39.5 | — | — | 4.55 | 4.20 | 4.90 | — |
| — | — | 0.01 | — | — | — | 40 | 56.3% | -1.00 | 5.25 | 5.00 | 5.50 | — |
| — | — | 0.29 | — | +0.00 | 57.1% | 40.5 | 57.1% | -1.00 | 5.78 | 5.25 | 6.30 | — |
| — | — | 0.02 | — | +0.00 | 57.8% | 41 | 57.8% | -1.00 | 6.33 | 5.85 | 6.80 | — |
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.