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 | |
| — | 6.25 | 7.35 | 6.80 | +0.99 | 55.7% | 28 | 55.7% | -0.01 | — | — | 0.25 | — |
| — | 5.65 | 6.05 | 5.85 | +0.99 | 52.2% | 29 | 52.2% | -0.01 | — | — | 0.25 | — |
| — | 4.60 | 5.15 | 4.88 | +0.97 | 48.8% | 30 | 48.8% | -0.03 | — | — | 0.07 | — |
| — | 4.10 | 4.55 | 4.33 | +0.96 | 47.3% | 30.5 | 47.3% | -0.04 | 0.04 | 0.01 | 0.07 | — |
| — | 3.65 | 4.15 | 3.90 | +0.94 | 45.8% | 31 | 45.8% | -0.06 | 0.06 | 0.03 | 0.09 | — |
| — | 3.15 | 3.60 | 3.38 | +0.92 | 44.4% | 31.5 | 44.4% | -0.08 | 0.08 | 0.02 | 0.14 | — |
| — | 2.75 | 3.10 | 2.92 | +0.89 | 43.1% | 32 | 43.1% | -0.11 | 0.12 | 0.11 | 0.14 | — |
| — | 2.22 | 2.81 | 2.52 | +0.85 | 42.0% | 32.5 | 42.0% | -0.15 | 0.18 | 0.08 | 0.28 | — |
| — | 1.88 | 2.24 | 2.06 | +0.80 | 41.0% | 33 | 41.0% | -0.20 | 0.28 | 0.25 | 0.31 | — |
| — | 1.52 | 1.83 | 1.68 | +0.74 | 40.2% | 33.5 | 40.2% | -0.26 | 0.42 | 0.37 | 0.47 | — |
| — | 1.21 | 1.49 | 1.35 | +0.66 | 39.5% | 34 | 39.5% | -0.34 | 0.56 | 0.51 | 0.61 | — |
| — | 1.03 | 1.16 | 1.09 | +0.57 | 38.9% | 34.5 | 38.9% | -0.43 | 0.80 | 0.70 | 0.89 | — |
| — | 0.71 | 0.92 | 0.81 | +0.48 | 38.6% | 35 | 38.6% | -0.52 | 1.00 | 0.94 | 1.07 | — |
| — | 0.60 | 0.69 | 0.65 | +0.40 | 38.3% | 35.5 | 38.3% | -0.61 | 1.30 | 1.19 | 1.42 | — |
| — | 0.32 | 0.51 | 0.41 | +0.31 | 38.2% | 36 | 38.2% | -0.69 | 1.65 | 1.50 | 1.79 | — |
| — | 0.29 | 0.37 | 0.33 | +0.25 | 38.3% | 36.5 | 38.3% | -0.76 | 2.04 | 1.85 | 2.22 | — |
| — | 0.16 | 0.24 | 0.20 | +0.18 | 38.5% | 37 | 38.5% | -0.82 | 2.40 | 2.22 | 2.59 | — |
| — | 0.06 | 0.21 | 0.14 | +0.13 | 38.9% | 37.5 | 38.9% | -0.87 | 2.88 | 2.71 | 3.05 | — |
| — | 0.08 | 0.13 | 0.10 | +0.10 | 39.3% | 38 | 39.3% | -0.91 | 3.35 | 3.10 | 3.60 | — |
| — | 0.05 | 0.07 | 0.06 | +0.07 | 39.9% | 38.5 | 39.9% | -0.94 | 3.75 | 3.40 | 4.10 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 39 | 40.7% | -0.96 | 4.28 | 3.80 | 4.75 | — |
| — | — | 0.12 | — | +0.04 | 41.5% | 39.5 | 41.5% | -0.97 | 4.72 | 4.25 | 5.20 | — |
| — | 0.02 | 0.08 | 0.05 | +0.03 | 42.4% | 40 | 42.4% | -0.98 | 5.22 | 4.70 | 5.75 | — |
| — | — | 0.31 | — | +0.02 | 43.3% | 40.5 | 43.3% | -0.99 | 5.75 | 5.20 | 6.30 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 41 | 44.3% | -1.00 | 6.25 | 5.70 | 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.