Spot 34.91
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 8.45 | 7.92 | +1.00 | 40.3% | 27 | — | — | — | — | 0.06 | — |
| — | 6.60 | 7.25 | 6.92 | — | — | 28 | 37.2% | +0.00 | — | — | 0.06 | — |
| — | 4.15 | 8.30 | 6.22 | +1.00 | 34.6% | 29 | 34.6% | +0.00 | — | — | 0.04 | — |
| — | 2.95 | 7.40 | 5.17 | +1.00 | 32.3% | 30 | 32.3% | -0.00 | — | — | 0.06 | — |
| — | 2.60 | 6.95 | 4.78 | +1.00 | 31.4% | 30.5 | 31.4% | -0.00 | — | — | 0.66 | — |
| — | 3.45 | 4.25 | 3.85 | +1.00 | 30.5% | 31 | 30.5% | -0.00 | — | — | 0.61 | — |
| — | 1.35 | 5.00 | 3.17 | +1.00 | 29.8% | 31.5 | 29.8% | -0.00 | — | — | 0.07 | — |
| — | 0.90 | 4.95 | 2.92 | +1.00 | 29.1% | 32 | 29.1% | -0.00 | — | — | 0.07 | — |
| — | 1.96 | 2.78 | 2.37 | +0.99 | 28.5% | 32.5 | 28.5% | -0.01 | — | — | 0.06 | — |
| — | 0.01 | 4.95 | 2.48 | +0.97 | 28.1% | 33 | 28.1% | -0.03 | — | — | 0.08 | — |
| — | 0.31 | 4.95 | 2.63 | +0.93 | 27.7% | 33.5 | 27.7% | -0.07 | — | — | 0.06 | — |
| — | 0.73 | 1.16 | 0.94 | +0.83 | 27.3% | 34 | 27.3% | -0.17 | 0.09 | 0.05 | 0.13 | — |
| — | 0.39 | 0.85 | 0.62 | +0.67 | 27.0% | 34.5 | 27.0% | -0.33 | 0.28 | 0.14 | 0.43 | — |
| — | 0.32 | 0.36 | 0.34 | +0.48 | 26.8% | 35 | 26.8% | -0.53 | 0.30 | 0.16 | 0.45 | — |
| — | 0.08 | 0.30 | 0.19 | +0.28 | 26.8% | 35.5 | 26.8% | -0.72 | 0.77 | 0.44 | 1.09 | — |
| — | — | 0.10 | — | +0.14 | 27.1% | 36 | 27.1% | -0.86 | 1.12 | 0.84 | 1.40 | — |
| — | — | 0.23 | — | +0.06 | 27.4% | 36.5 | 27.4% | -0.94 | 1.57 | 1.31 | 1.84 | — |
| — | — | 0.03 | — | +0.02 | 27.6% | 37 | 27.6% | -0.99 | 2.95 | 0.90 | 5.00 | — |
| — | — | 0.06 | — | +0.01 | 27.9% | 37.5 | 27.9% | -1.00 | 2.59 | 2.30 | 2.88 | — |
| — | — | 0.03 | — | +0.00 | 28.2% | 38 | 28.2% | -1.00 | 3.12 | 2.80 | 3.45 | — |
| — | — | 0.06 | — | +0.00 | 28.6% | 38.5 | 28.6% | -1.00 | 3.60 | 3.10 | 4.10 | — |
| — | — | 0.03 | — | +0.00 | 29.0% | 39 | 29.0% | -1.00 | 4.20 | 3.80 | 4.60 | — |
| — | — | 0.06 | — | +0.00 | 29.5% | 39.5 | 29.5% | -1.00 | 4.60 | 4.45 | 4.75 | — |
| — | — | 0.06 | — | +0.00 | 30.1% | 40 | 30.1% | -1.00 | 5.17 | 4.95 | 5.40 | — |
| — | — | 0.06 | — | +0.00 | 30.6% | 40.5 | 30.6% | -1.00 | 5.60 | 5.30 | 5.90 | — |
| — | — | 0.06 | — | — | — | 41 | — | — | 6.20 | 5.95 | 6.45 | — |
| — | — | 0.06 | — | — | — | 42 | — | — | 7.28 | 6.80 | 7.75 | — |
| — | — | 0.06 | — | — | — | 43 | — | — | 8.15 | 7.40 | 8.90 | — |
| — | — | 0.06 | — | — | — | 44 | — | — | 9.15 | 8.90 | 9.40 | — |
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.