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 | |
| — | 7.45 | 12.00 | 9.72 | +1.00 | 41.1% | 25 | 41.1% | -0.00 | — | — | 4.80 | — |
| — | 5.00 | 9.75 | 7.38 | +1.00 | 35.4% | 27 | 35.4% | -0.00 | — | — | 4.80 | — |
| — | 4.00 | 8.75 | 6.38 | +1.00 | 32.7% | 28 | 32.7% | -0.00 | — | — | 4.80 | — |
| — | 3.20 | 7.05 | 5.12 | +1.00 | 30.2% | 29 | 30.2% | -0.00 | — | — | 4.80 | — |
| — | 2.55 | 7.00 | 4.78 | +0.99 | 27.9% | 30 | 27.9% | -0.01 | — | — | 4.80 | — |
| — | 1.95 | 6.50 | 4.22 | +0.99 | 26.9% | 30.5 | 26.9% | -0.01 | — | — | 4.80 | — |
| — | 1.00 | 5.75 | 3.38 | +0.98 | 26.0% | 31 | 26.0% | -0.02 | — | — | 4.80 | — |
| — | 0.50 | 4.95 | 2.73 | +0.97 | 25.1% | 31.5 | 25.1% | -0.03 | — | — | 0.50 | — |
| — | 0.01 | 4.95 | 2.48 | +0.94 | 24.4% | 32 | 24.4% | -0.06 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.90 | 23.7% | 32.5 | 23.7% | -0.10 | — | — | 0.30 | — |
| — | — | 1.75 | — | +0.83 | 23.0% | 33 | 23.0% | -0.17 | 0.13 | 0.01 | 0.25 | — |
| — | 0.40 | 4.95 | 2.67 | +0.74 | 22.4% | 33.5 | 22.4% | -0.26 | — | — | 0.92 | — |
| — | 0.15 | 4.95 | 2.55 | +0.62 | 21.8% | 34 | 21.8% | -0.39 | 1.44 | 0.34 | 2.53 | — |
| — | 0.01 | 4.95 | 2.48 | +0.48 | 21.4% | 34.5 | 21.4% | -0.53 | — | — | 0.83 | — |
| — | 0.20 | 0.75 | 0.47 | +0.34 | 21.3% | 35 | 21.3% | -0.67 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.22 | 21.3% | 35.5 | 21.3% | -0.79 | — | — | 3.00 | — |
| — | 0.04 | 0.30 | 0.17 | +0.13 | 21.4% | 36 | 21.4% | -0.88 | 2.60 | 0.25 | 4.95 | — |
| — | — | 4.80 | — | +0.08 | 21.4% | 36.5 | 21.4% | -0.94 | 2.50 | 0.05 | 4.95 | — |
| — | — | 4.80 | — | +0.04 | 21.5% | 37 | 21.5% | -0.99 | 2.67 | 0.40 | 4.95 | — |
| — | — | 0.50 | — | — | — | 37.5 | — | — | 2.98 | 0.95 | 5.00 | — |
| — | — | 4.80 | — | +0.01 | 21.8% | 38 | 21.8% | -1.00 | 3.62 | 1.65 | 5.60 | — |
| — | — | 4.80 | — | +0.00 | 22.1% | 38.5 | — | — | 4.51 | 2.53 | 6.50 | — |
| — | — | 0.23 | — | +0.00 | 22.4% | 39 | 22.4% | -1.00 | 5.00 | 3.00 | 7.00 | — |
| — | — | 4.80 | — | +0.00 | 22.8% | 39.5 | 22.8% | -1.00 | 5.50 | 3.50 | 7.50 | — |
| — | — | 0.05 | — | — | — | 40 | — | — | 6.00 | 4.00 | 8.00 | — |
| — | — | 4.80 | — | +0.00 | 23.8% | 40.5 | 23.8% | -1.00 | 6.15 | 4.15 | 8.15 | — |
| — | — | 4.80 | — | +0.00 | 24.3% | 41 | 24.3% | -1.00 | 6.65 | 4.65 | 8.65 | — |
| — | — | 4.80 | — | +0.00 | 25.5% | 42 | 25.5% | -1.00 | 7.65 | 5.65 | 9.65 | — |
| — | — | 4.80 | — | +0.00 | 26.9% | 43 | 26.9% | -1.00 | 8.47 | 6.30 | 10.65 | — |
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.