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 | 9.95 | 9.35 | +1.00 | 46.6% | 25 | 46.6% | -0.00 | — | — | 0.24 | — |
| — | 6.70 | 7.80 | 7.25 | +1.00 | 39.8% | 27 | 39.8% | -0.00 | — | — | 0.12 | — |
| — | 5.20 | 7.30 | 6.25 | +1.00 | 36.6% | 28 | 36.6% | -0.00 | — | — | 0.24 | — |
| — | 4.65 | 5.85 | 5.25 | +1.00 | 33.7% | 29 | 33.7% | -0.00 | — | — | 0.06 | — |
| — | 3.65 | 4.85 | 4.25 | +1.00 | 31.0% | 30 | 31.0% | -0.00 | — | — | 0.13 | — |
| — | 3.30 | 4.35 | 3.83 | +1.00 | 29.8% | 30.5 | 29.8% | -0.00 | — | — | 0.07 | — |
| — | 2.80 | 3.65 | 3.23 | +0.99 | 28.7% | 31 | 28.7% | -0.01 | — | — | 0.07 | — |
| — | 2.34 | 3.35 | 2.85 | +0.98 | 27.7% | 31.5 | 27.7% | -0.02 | — | — | 0.08 | — |
| — | 1.75 | 2.72 | 2.23 | +0.96 | 26.8% | 32 | 26.8% | -0.04 | — | — | 0.05 | — |
| — | 1.38 | 2.18 | 1.78 | +0.92 | 25.9% | 32.5 | 25.9% | -0.08 | — | — | 0.10 | — |
| — | 0.90 | 1.43 | 1.17 | +0.84 | 25.2% | 33 | 25.2% | -0.16 | — | — | 0.31 | — |
| — | 0.58 | 1.17 | 0.88 | +0.73 | 24.6% | 33.5 | 24.6% | -0.27 | 0.25 | 0.15 | 0.35 | — |
| — | 0.26 | 0.66 | 0.46 | +0.58 | 24.1% | 34 | 24.1% | -0.42 | 0.29 | 0.11 | 0.47 | — |
| — | 0.11 | 0.38 | 0.24 | +0.42 | 23.6% | 34.5 | 23.6% | -0.59 | 0.56 | 0.31 | 0.81 | — |
| — | 0.02 | 0.24 | 0.13 | +0.26 | 23.3% | 35 | 23.3% | -0.74 | 0.92 | 0.61 | 1.22 | — |
| — | — | 0.09 | — | — | — | 35.5 | 23.1% | -0.86 | 1.33 | 1.06 | 1.60 | — |
| — | — | 0.06 | — | — | — | 36 | 23.0% | -0.94 | 1.80 | 1.49 | 2.12 | — |
| — | — | 0.07 | — | — | — | 36.5 | — | — | 2.33 | 1.84 | 2.82 | — |
| — | — | 0.25 | — | +0.01 | 23.0% | 37 | 23.0% | -1.00 | 2.83 | 2.52 | 3.15 | — |
| — | — | 0.18 | — | +0.00 | 23.2% | 37.5 | 23.2% | -1.00 | 3.56 | 2.98 | 4.15 | — |
| — | — | 0.09 | — | +0.00 | 23.4% | 38 | 23.4% | -1.00 | 3.85 | 3.25 | 4.45 | — |
| — | — | 0.18 | — | +0.00 | 23.7% | 38.5 | 23.7% | -1.00 | 4.38 | 3.95 | 4.80 | — |
| — | — | 0.06 | — | +0.00 | 24.1% | 39 | 24.1% | -1.00 | 5.03 | 4.40 | 5.65 | — |
| — | — | 0.06 | — | +0.00 | 24.6% | 39.5 | 24.6% | -1.00 | 5.33 | 4.25 | 6.40 | — |
| — | — | 0.05 | — | +0.00 | 25.1% | 40 | 25.1% | -1.00 | 5.92 | 5.10 | 6.75 | — |
| — | — | 0.06 | — | +0.00 | 25.7% | 40.5 | 25.7% | -1.00 | 6.38 | 6.00 | 6.75 | — |
| — | — | 0.06 | — | +0.00 | 26.3% | 41 | 26.3% | -1.00 | 6.83 | 5.90 | 7.75 | — |
| — | — | 0.06 | — | +0.00 | 27.7% | 42 | 27.7% | -1.00 | 7.83 | 7.40 | 8.25 | — |
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.