Spot 34.17
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.75 | 12.10 | 10.43 | — | — | 24 | — | — | — | — | 2.13 | — |
| — | 8.60 | 10.45 | 9.53 | +1.00 | 57.5% | 25 | 57.5% | +0.00 | — | — | 0.75 | — |
| — | 6.25 | 10.50 | 8.38 | +1.00 | 51.5% | 26 | 51.5% | +0.00 | — | — | 2.13 | — |
| — | 6.55 | 8.70 | 7.62 | +1.00 | 46.0% | 27 | 46.0% | +0.00 | — | — | 2.13 | — |
| — | 4.20 | 8.50 | 6.35 | +1.00 | 41.1% | 28 | 41.1% | +0.00 | — | — | 0.05 | — |
| — | 4.10 | 6.50 | 5.30 | +1.00 | 37.1% | 29 | 37.1% | +0.00 | — | — | 0.82 | — |
| — | 3.90 | 4.50 | 4.20 | +1.00 | 33.8% | 30 | 33.8% | +0.00 | — | — | 0.36 | — |
| — | 2.76 | 4.05 | 3.40 | +1.00 | 32.4% | 30.5 | 32.4% | +0.00 | — | — | 1.02 | — |
| — | 2.90 | 3.55 | 3.23 | +1.00 | 31.2% | 31 | 31.2% | +0.00 | — | — | 0.57 | — |
| — | 2.28 | 3.35 | 2.81 | +1.00 | 30.2% | 31.5 | 30.2% | +0.00 | — | — | 0.74 | — |
| — | 1.81 | 2.79 | 2.30 | +1.00 | 29.3% | 32 | 29.3% | -0.00 | — | — | 0.07 | — |
| — | 1.25 | 2.06 | 1.66 | +1.00 | 28.6% | 32.5 | 28.6% | -0.00 | — | — | 0.05 | — |
| — | 0.97 | 1.47 | 1.22 | +0.99 | 28.1% | 33 | 28.1% | -0.01 | — | — | 0.24 | — |
| — | 0.41 | 1.08 | 0.74 | +0.93 | 27.7% | 33.5 | 27.7% | -0.07 | — | — | 0.11 | 3,752 |
| 7,387 | 0.01 | 0.42 | 0.21 | +0.66 | 27.5% | 34 | 27.5% | -0.34 | 0.23 | 0.05 | 0.41 | 26,261 |
| 210 | 0.05 | 0.12 | 0.09 | +0.26 | 27.3% | 34.5 | 27.3% | -0.74 | 0.37 | 0.06 | 0.68 | 4,747 |
| 31,718 | — | 0.01 | — | +0.05 | 27.3% | 35 | 27.3% | -0.96 | 0.78 | 0.56 | 1.00 | — |
| — | — | 0.28 | — | +0.00 | 27.3% | 35.5 | 27.3% | -1.00 | 1.40 | 1.16 | 1.64 | — |
| — | — | 0.01 | — | +0.00 | 27.6% | 36 | 27.6% | -1.00 | 1.91 | 1.61 | 2.20 | — |
| — | — | 0.22 | — | +0.00 | 27.9% | 36.5 | 27.9% | -1.00 | 2.67 | 2.03 | 3.30 | — |
| — | — | 0.01 | — | +0.00 | 28.3% | 37 | 28.3% | -1.00 | 2.81 | 2.53 | 3.10 | — |
| — | — | 0.40 | — | +0.00 | 28.8% | 37.5 | 28.8% | -1.00 | 2.94 | 2.23 | 3.65 | — |
| — | — | 0.01 | — | +0.00 | 29.3% | 38 | 29.3% | -1.00 | 3.92 | 3.50 | 4.35 | — |
| — | — | 0.40 | — | +0.00 | 29.9% | 38.5 | 29.9% | -1.00 | 4.28 | 3.95 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 30.6% | 39 | 30.6% | -1.00 | 4.65 | 4.25 | 5.05 | — |
| — | — | 0.34 | — | +0.00 | 31.3% | 39.5 | 31.3% | -1.00 | 5.40 | 5.00 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 32.1% | 40 | 32.1% | -1.00 | 5.75 | 5.20 | 6.30 | — |
| — | — | 0.29 | — | +0.00 | 32.8% | 40.5 | 32.8% | -1.00 | 6.75 | 5.95 | 7.55 | — |
| — | — | 0.22 | — | +0.00 | 33.7% | 41 | 33.7% | -1.00 | 7.30 | 6.35 | 8.25 | — |
| — | — | 0.10 | — | +0.00 | 35.5% | 42 | 35.5% | -1.00 | 7.83 | 7.50 | 8.15 | — |
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.