Spot 34.42
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.95 | 10.05 | 9.50 | +1.00 | 55.4% | 25 | 55.4% | +0.00 | — | — | 0.26 | — |
| — | 8.10 | 10.95 | 9.53 | +1.00 | 52.8% | 26 | 52.8% | +0.00 | — | — | 0.24 | — |
| — | 7.10 | 7.75 | 7.42 | +1.00 | 50.3% | 27 | 50.3% | +0.00 | — | — | 0.46 | — |
| — | 5.90 | 7.05 | 6.47 | +1.00 | 47.9% | 28 | 47.9% | -0.00 | — | — | 0.26 | — |
| — | 3.85 | 7.90 | 5.88 | +1.00 | 45.6% | 29 | 45.6% | -0.00 | — | — | 0.07 | — |
| — | 4.15 | 4.90 | 4.53 | +1.00 | 43.8% | 30 | 43.8% | -0.00 | — | — | 0.24 | — |
| — | 3.65 | 5.05 | 4.35 | +1.00 | 42.9% | 30.5 | 42.9% | -0.00 | — | — | 0.26 | — |
| — | 3.15 | 4.10 | 3.62 | +1.00 | 42.0% | 31 | 42.0% | -0.00 | — | — | 0.25 | — |
| — | 2.65 | 3.65 | 3.15 | +0.99 | 41.1% | 31.5 | 41.1% | -0.01 | — | — | 0.13 | — |
| — | 2.17 | 3.00 | 2.58 | +0.98 | 39.9% | 32 | 39.9% | -0.02 | — | — | 0.03 | — |
| — | 0.26 | 4.95 | 2.60 | +0.95 | 38.1% | 32.5 | 38.1% | -0.05 | — | — | 0.23 | — |
| — | 1.18 | 1.73 | 1.46 | +0.93 | 34.9% | 33 | 34.9% | -0.08 | — | — | 0.05 | — |
| — | 0.80 | 1.46 | 1.13 | +0.86 | 30.6% | 33.5 | 30.6% | -0.14 | — | — | 0.11 | — |
| — | 0.32 | 1.09 | 0.70 | +0.71 | 26.2% | 34 | 26.2% | -0.29 | 0.14 | 0.12 | 0.15 | — |
| — | 0.16 | 0.38 | 0.27 | +0.45 | 23.3% | 34.5 | 23.3% | -0.55 | 0.37 | 0.18 | 0.56 | — |
| — | 0.04 | 0.28 | 0.16 | +0.21 | 22.7% | 35 | 22.7% | -0.79 | 0.61 | 0.55 | 0.67 | — |
| — | 0.02 | 0.12 | 0.07 | +0.08 | 24.5% | 35.5 | 24.5% | -0.92 | 1.10 | 0.68 | 1.53 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 28.7% | 36 | 28.7% | -0.96 | 1.65 | 1.20 | 2.10 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 33.0% | 36.5 | 33.0% | -0.98 | 2.78 | 0.56 | 5.00 | — |
| — | — | 0.04 | — | +0.01 | 34.5% | 37 | 34.5% | -1.00 | 2.81 | 2.28 | 3.35 | — |
| — | — | 0.10 | — | +0.00 | 34.9% | 37.5 | 34.9% | -1.00 | 3.05 | 0.65 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 35.4% | 38 | 35.4% | -1.00 | 3.52 | 3.15 | 3.90 | — |
| — | — | 0.26 | — | +0.00 | 35.8% | 38.5 | 35.8% | -1.00 | 4.45 | 2.40 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 36.0% | 39 | 36.0% | -1.00 | 4.65 | 4.20 | 5.10 | — |
| — | — | 0.24 | — | +0.00 | 36.1% | 39.5 | 36.1% | -1.00 | 5.12 | 4.40 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 36.2% | 40 | 36.2% | -1.00 | 5.75 | 5.40 | 6.10 | — |
| — | — | 0.24 | — | +0.00 | 36.3% | 40.5 | 36.3% | -1.00 | 6.42 | 4.40 | 8.45 | — |
| — | — | 0.41 | — | +0.00 | 36.5% | 41 | 36.5% | -1.00 | 7.00 | 5.95 | 8.05 | — |
| — | — | 0.01 | — | +0.00 | 37.0% | 42 | 37.0% | -1.00 | 7.80 | 7.20 | 8.40 | — |
| — | — | 0.42 | — | +0.00 | 37.6% | 43 | 37.6% | -1.00 | 8.93 | 6.85 | 11.00 | — |
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.