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 | 11.70 | 9.35 | +1.00 | 47.5% | 25 | 47.5% | +0.00 | — | — | 4.80 | — |
| — | 5.45 | 10.00 | 7.72 | +1.00 | 40.2% | 27 | 40.2% | -0.00 | — | — | 0.26 | — |
| — | 4.40 | 9.00 | 6.70 | +1.00 | 36.8% | 28 | 36.8% | -0.00 | — | — | 0.26 | — |
| — | 3.00 | 7.70 | 5.35 | +1.00 | 33.7% | 29 | 33.7% | -0.00 | — | — | 4.80 | — |
| — | 2.00 | 6.70 | 4.35 | +1.00 | 30.9% | 30 | 30.9% | -0.00 | — | — | 4.80 | — |
| — | 1.50 | 6.20 | 3.85 | +1.00 | 29.6% | 30.5 | 29.6% | -0.00 | — | — | 4.80 | — |
| — | 1.22 | 5.00 | 3.11 | +1.00 | 28.4% | 31 | 28.4% | -0.00 | — | — | 4.80 | — |
| — | 0.92 | 5.50 | 3.21 | +0.99 | 27.2% | 31.5 | 27.2% | -0.01 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.98 | 26.0% | 32 | 26.0% | -0.02 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.95 | 24.5% | 32.5 | 24.5% | -0.05 | — | — | 1.38 | — |
| — | — | 4.80 | — | +0.89 | 23.0% | 33 | 23.0% | -0.11 | — | — | 4.80 | — |
| — | 0.20 | 4.95 | 2.58 | +0.80 | 21.6% | 33.5 | 21.6% | -0.21 | 0.08 | 0.01 | 0.15 | — |
| — | 0.36 | 0.86 | 0.61 | +0.65 | 20.6% | 34 | 20.6% | -0.35 | 0.17 | 0.09 | 0.25 | — |
| — | 0.20 | 0.72 | 0.46 | +0.45 | 20.1% | 34.5 | 20.1% | -0.56 | 0.48 | 0.24 | 0.73 | — |
| — | 0.09 | 0.15 | 0.12 | +0.26 | 20.3% | 35 | 20.3% | -0.75 | 0.88 | 0.05 | 1.71 | — |
| — | — | 0.29 | — | +0.13 | 21.0% | 35.5 | 21.0% | -0.89 | 1.28 | 0.96 | 1.60 | — |
| — | — | 0.04 | — | +0.06 | 21.8% | 36 | 21.8% | -0.96 | 2.50 | 0.05 | 4.95 | — |
| — | — | 0.47 | — | +0.02 | 22.3% | 36.5 | 22.3% | -1.00 | 2.50 | 0.05 | 4.95 | — |
| — | — | 0.32 | — | +0.01 | 22.7% | 37 | 22.7% | -1.00 | 2.80 | 0.65 | 4.95 | — |
| — | — | 0.24 | — | +0.00 | 23.0% | 37.5 | 23.0% | -1.00 | 3.17 | 0.83 | 5.50 | — |
| — | — | 0.09 | — | +0.00 | 23.4% | 38 | 23.4% | -1.00 | 3.40 | 1.25 | 5.55 | — |
| — | — | 4.80 | — | +0.00 | 23.7% | 38.5 | 23.7% | -1.00 | 4.33 | 2.15 | 6.50 | — |
| — | — | 1.68 | — | +0.00 | 24.2% | 39 | 24.2% | -1.00 | 4.78 | 2.55 | 7.00 | — |
| — | — | 1.00 | — | +0.00 | 24.7% | 39.5 | 24.7% | -1.00 | 5.50 | 3.50 | 7.50 | — |
| — | — | 4.80 | — | +0.00 | 25.2% | 40 | 25.2% | -1.00 | 5.78 | 3.55 | 8.00 | — |
| — | — | 0.06 | — | +0.00 | 25.9% | 40.5 | 25.9% | -1.00 | 6.50 | 4.50 | 8.50 | — |
| — | — | 0.06 | — | +0.00 | 26.6% | 41 | 26.6% | -1.00 | 6.62 | 4.65 | 8.60 | — |
| — | — | 4.80 | — | +0.00 | 28.1% | 42 | 28.1% | -1.00 | 7.65 | 5.30 | 10.00 | — |
| — | — | 4.80 | — | +0.00 | 29.9% | 43 | 29.9% | -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.