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 | |
| — | 5.25 | 5.65 | 5.45 | +0.77 | 42.2% | 30.8 | 42.2% | -0.23 | 1.10 | 1.01 | 1.20 | — |
| — | 4.95 | 5.40 | 5.17 | +0.75 | 42.0% | 31.2 | 42.0% | -0.25 | 1.21 | 1.11 | 1.30 | — |
| — | 4.60 | 5.15 | 4.88 | — | — | 31.6 | 41.8% | -0.27 | 1.37 | 1.34 | 1.40 | — |
| — | 4.35 | 4.90 | 4.62 | +0.71 | 41.6% | 32 | — | — | 1.50 | 1.46 | 1.55 | — |
| — | 4.20 | 4.55 | 4.38 | +0.69 | 41.4% | 32.4 | 41.4% | -0.31 | 1.69 | 1.56 | 1.81 | — |
| — | 3.85 | 4.35 | 4.10 | +0.67 | 41.2% | 32.8 | 41.2% | -0.33 | 1.80 | 1.76 | 1.85 | — |
| — | 3.70 | 4.10 | 3.90 | +0.65 | 41.0% | 33.2 | 41.0% | -0.36 | 1.91 | 1.74 | 2.07 | — |
| — | 3.50 | 3.80 | 3.65 | +0.63 | 40.9% | 33.6 | 40.9% | -0.38 | 2.17 | 2.03 | 2.30 | — |
| — | 3.25 | 3.60 | 3.42 | — | — | 34 | 40.7% | -0.40 | 2.29 | 2.24 | 2.34 | — |
| — | 3.20 | 3.35 | 3.27 | +0.58 | 40.6% | 34.4 | 40.6% | -0.42 | 2.55 | 2.42 | 2.68 | — |
| — | 2.86 | 3.15 | 3.00 | +0.56 | 40.5% | 34.8 | — | — | 2.73 | 2.57 | 2.88 | — |
| — | 2.64 | 2.95 | 2.79 | +0.54 | 40.4% | 35.2 | 40.4% | -0.47 | 2.88 | 2.82 | 2.95 | — |
| — | 2.55 | 2.76 | 2.65 | +0.52 | 40.3% | 35.6 | 40.3% | -0.49 | 3.12 | 3.00 | 3.25 | — |
| — | 2.46 | 2.59 | 2.52 | +0.50 | 40.2% | 36 | 40.2% | -0.51 | 3.35 | 3.25 | 3.45 | — |
| — | 2.16 | 2.43 | 2.29 | +0.47 | 40.1% | 36.4 | 40.1% | -0.53 | 3.58 | 3.45 | 3.70 | — |
| — | 1.98 | 2.31 | 2.15 | +0.45 | 40.0% | 36.8 | 40.0% | -0.56 | 3.88 | 3.70 | 4.05 | — |
| — | 1.98 | 2.12 | 2.05 | +0.43 | 40.0% | 37.2 | 40.0% | -0.58 | 4.08 | 3.95 | 4.20 | — |
| — | 1.77 | 2.02 | 1.90 | +0.41 | 39.9% | 37.6 | 39.9% | -0.60 | 4.33 | 4.20 | 4.45 | — |
| — | 1.60 | 1.85 | 1.73 | +0.37 | 39.9% | 38.4 | 39.9% | -0.64 | 4.92 | 4.70 | 5.15 | — |
| — | 1.32 | 1.45 | 1.39 | +0.33 | 39.8% | 39.2 | 39.8% | -0.68 | 5.50 | 5.30 | 5.70 | — |
| — | 1.13 | 1.31 | 1.22 | +0.30 | 39.8% | 40 | 39.8% | -0.72 | 6.12 | 5.90 | 6.35 | — |
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.