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 | |
| — | 8.40 | 10.35 | 9.38 | +1.00 | 45.7% | 25 | 45.7% | -0.00 | — | — | 0.26 | — |
| — | 5.55 | 9.35 | 7.45 | +1.00 | 39.5% | 27 | 39.5% | -0.00 | — | — | 0.51 | — |
| — | 6.30 | 6.90 | 6.60 | +1.00 | 36.4% | 28 | 36.4% | -0.00 | — | — | 0.75 | — |
| — | 5.30 | 5.80 | 5.55 | +1.00 | 33.5% | 29 | 33.5% | -0.00 | — | — | 0.27 | — |
| — | 4.30 | 5.10 | 4.70 | +1.00 | 30.9% | 30 | 30.9% | -0.00 | — | — | 0.27 | — |
| — | 3.65 | 4.70 | 4.17 | +0.99 | 29.6% | 30.5 | 29.6% | -0.01 | — | — | 0.07 | — |
| — | 1.05 | 4.95 | 3.00 | +0.99 | 28.5% | 31 | 28.5% | -0.01 | — | — | 0.08 | — |
| — | 2.13 | 3.90 | 3.02 | +0.98 | 27.4% | 31.5 | 27.4% | -0.02 | — | — | 0.92 | — |
| — | 0.25 | 3.30 | 1.77 | +0.96 | 26.5% | 32 | 26.5% | -0.04 | — | — | 0.09 | — |
| — | 0.10 | 2.90 | 1.50 | +0.92 | 25.6% | 32.5 | 25.6% | -0.08 | — | — | 0.53 | — |
| — | 1.24 | 2.28 | 1.76 | +0.86 | 24.7% | 33 | 24.7% | -0.14 | — | — | 0.31 | — |
| — | 0.63 | 1.75 | 1.19 | +0.77 | 23.9% | 33.5 | 23.9% | -0.23 | 0.32 | 0.03 | 0.61 | — |
| — | 0.48 | 1.09 | 0.79 | +0.64 | 23.2% | 34 | 23.2% | -0.36 | 0.29 | 0.09 | 0.50 | — |
| — | 0.31 | 0.69 | 0.50 | +0.49 | 22.6% | 34.5 | 22.6% | -0.51 | 2.57 | 0.14 | 5.00 | — |
| — | 0.05 | 0.47 | 0.26 | +0.34 | 22.4% | 35 | 22.4% | -0.67 | 0.83 | 0.60 | 1.06 | — |
| — | — | 0.35 | — | +0.21 | 22.3% | 35.5 | 22.3% | -0.80 | 1.23 | 1.00 | 1.46 | — |
| — | — | 0.33 | — | +0.11 | 22.1% | 36 | 22.1% | -0.90 | 1.67 | 1.33 | 2.00 | — |
| — | — | 0.10 | — | +0.06 | 22.0% | 36.5 | 22.0% | -0.96 | 2.09 | 1.60 | 2.58 | — |
| — | — | 0.03 | — | +0.02 | 21.9% | 37 | 21.9% | -1.00 | 2.58 | 1.71 | 3.45 | — |
| — | — | 0.07 | — | +0.01 | 22.0% | 37.5 | 22.0% | -1.00 | 2.40 | 0.80 | 4.00 | — |
| — | — | 0.09 | — | +0.00 | 22.1% | 38 | 22.1% | -1.00 | 3.77 | 3.05 | 4.50 | — |
| — | — | 0.26 | — | — | — | 38.5 | — | — | 4.20 | 3.55 | 4.85 | — |
| — | — | 0.26 | — | — | — | 39 | 22.7% | -1.00 | 4.70 | 2.50 | 6.90 | — |
| — | — | 0.26 | — | +0.00 | 23.0% | 39.5 | 23.0% | -1.00 | 5.08 | 4.55 | 5.60 | — |
| — | — | 0.46 | — | +0.00 | 23.5% | 40 | 23.5% | -1.00 | 5.88 | 5.25 | 6.50 | — |
| — | — | 0.26 | — | +0.00 | 24.0% | 40.5 | 24.0% | -1.00 | 6.25 | 5.55 | 6.95 | — |
| — | — | 0.24 | — | +0.00 | 24.5% | 41 | 24.5% | -1.00 | 6.78 | 6.05 | 7.50 | — |
| — | — | 0.24 | — | +0.00 | 25.8% | 42 | 25.8% | -1.00 | 7.85 | 7.25 | 8.45 | — |
| — | — | 0.24 | — | +0.00 | 27.3% | 43 | 27.3% | -1.00 | 8.75 | 8.05 | 9.45 | — |
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.