Spot 34.31
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.00 | 11.80 | 9.40 | +1.00 | 41.2% | 25 | 41.2% | -0.00 | — | — | 0.55 | — |
| — | 6.05 | 10.80 | 8.43 | +1.00 | 38.3% | 26 | 38.3% | -0.00 | — | — | 0.55 | — |
| — | 5.65 | 10.00 | 7.83 | +0.99 | 35.8% | 27 | 35.8% | -0.01 | — | — | 0.53 | — |
| — | 4.45 | 9.00 | 6.72 | +0.99 | 33.6% | 28 | 33.6% | -0.01 | — | — | 4.80 | — |
| — | 3.90 | 8.00 | 5.95 | +0.98 | 31.6% | 29 | 31.6% | -0.02 | — | — | 0.09 | — |
| — | 3.00 | 7.00 | 5.00 | +0.96 | 29.6% | 30 | 29.6% | -0.04 | 0.07 | 0.05 | 0.08 | — |
| — | — | — | — | — | — | 30.5 | — | — | — | — | — | — |
| — | 1.00 | 5.85 | 3.42 | +0.92 | 27.2% | 31 | 27.2% | -0.08 | — | — | 0.12 | — |
| — | — | — | — | — | — | 31.5 | — | — | — | — | — | — |
| — | 2.31 | 2.83 | 2.57 | +0.87 | 24.8% | 32 | 24.8% | -0.14 | 0.17 | 0.05 | 0.29 | — |
| — | — | — | — | — | — | 32.5 | — | — | — | — | — | — |
| — | 0.03 | 1.91 | 0.97 | +0.76 | 22.7% | 33 | 22.7% | -0.24 | 0.24 | 0.17 | 0.32 | — |
| — | — | — | — | — | — | 33.5 | — | — | — | — | — | — |
| — | 0.97 | 1.28 | 1.12 | +0.60 | 21.2% | 34 | 21.2% | -0.41 | 0.48 | 0.34 | 0.63 | — |
| — | — | — | — | — | — | 34.5 | — | — | — | — | — | — |
| — | 0.41 | 0.92 | 0.67 | +0.40 | 20.4% | 35 | 20.4% | -0.61 | 1.11 | 0.77 | 1.45 | — |
| — | — | — | — | — | — | 35.5 | — | — | — | — | — | — |
| — | 0.17 | 0.25 | 0.21 | +0.22 | 20.2% | 36 | 20.2% | -0.80 | 1.59 | 0.79 | 2.40 | — |
| — | — | — | — | — | — | 36.5 | — | — | — | — | — | — |
| — | 0.06 | 0.14 | 0.10 | +0.11 | 20.3% | 37 | 20.3% | -0.92 | 2.98 | 2.45 | 3.50 | — |
| — | — | — | — | — | — | 37.5 | — | — | — | — | — | — |
| — | — | 0.11 | — | +0.05 | 20.8% | 38 | 20.8% | -0.99 | 2.83 | 1.67 | 4.00 | — |
| — | — | — | — | — | — | 38.5 | — | — | — | — | — | — |
| — | — | 0.18 | — | +0.02 | 21.4% | 39 | 21.4% | -1.00 | 4.30 | 2.10 | 6.50 | — |
| — | — | — | — | — | — | 39.5 | — | — | — | — | — | — |
| — | — | 0.20 | — | +0.01 | 22.1% | 40 | 22.1% | -1.00 | 5.47 | 3.35 | 7.60 | — |
| — | — | 0.27 | — | +0.00 | 22.7% | 41 | 22.7% | -1.00 | 6.45 | 4.25 | 8.65 | — |
| — | — | 0.26 | — | +0.00 | 23.5% | 42 | 23.5% | -1.00 | 7.65 | 5.65 | 9.65 | — |
| — | — | 0.06 | — | +0.00 | 24.2% | 43 | 24.2% | -1.00 | 8.55 | 6.65 | 10.45 | — |
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.