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 | — | — | 27 | — | — | — | — | 0.06 | — |
| — | 5.60 | 8.90 | 7.25 | — | — | 28 | — | — | — | — | 0.06 | — |
| — | 5.15 | 8.30 | 6.72 | — | — | 29 | — | — | — | — | 0.07 | — |
| — | 4.10 | 5.80 | 4.95 | — | — | 30 | — | — | — | — | 0.07 | — |
| — | 2.85 | 6.40 | 4.62 | — | — | 30.5 | — | — | — | — | 0.07 | — |
| — | 3.65 | 4.40 | 4.03 | — | — | 31 | — | — | — | — | 0.28 | — |
| — | 1.30 | 4.95 | 3.12 | — | — | 31.5 | 26.2% | -0.01 | — | — | 0.08 | — |
| — | 2.19 | 3.75 | 2.97 | +0.98 | 25.5% | 32 | 25.5% | -0.02 | — | — | 0.09 | — |
| — | 0.30 | 2.78 | 1.54 | +0.96 | 24.8% | 32.5 | 24.8% | -0.04 | — | — | 0.09 | — |
| — | 1.74 | 2.31 | 2.02 | +0.92 | 24.3% | 33 | 24.3% | -0.08 | 0.08 | 0.01 | 0.15 | — |
| — | 1.19 | 2.05 | 1.62 | +0.86 | 23.8% | 33.5 | 23.8% | -0.14 | — | — | 0.36 | — |
| — | 0.82 | 1.51 | 1.17 | +0.76 | 23.4% | 34 | 23.4% | -0.24 | 0.23 | 0.01 | 0.45 | — |
| — | 0.55 | 1.03 | 0.79 | +0.64 | 23.0% | 34.5 | 23.0% | -0.36 | 0.24 | 0.12 | 0.37 | — |
| — | 0.38 | 0.61 | 0.49 | +0.50 | 22.8% | 35 | 22.8% | -0.51 | 0.55 | 0.31 | 0.78 | — |
| — | 0.22 | 0.35 | 0.28 | +0.35 | 22.6% | 35.5 | 22.6% | -0.65 | 0.81 | 0.63 | 0.99 | — |
| — | 0.09 | 0.33 | 0.21 | +0.23 | 22.6% | 36 | 22.6% | -0.78 | 1.18 | 0.98 | 1.37 | 2 |
| — | — | 0.14 | — | +0.14 | 22.6% | 36.5 | — | — | 1.62 | 1.34 | 1.91 | — |
| — | — | 0.27 | — | +0.08 | 22.7% | 37 | — | — | 2.60 | 0.25 | 4.95 | — |
| — | — | 0.08 | — | +0.04 | 22.8% | 37.5 | 22.8% | -0.98 | 2.95 | 1.00 | 4.90 | — |
| — | — | 0.07 | — | +0.02 | 23.0% | 38 | 23.0% | -1.00 | 3.20 | 2.75 | 3.65 | — |
| — | — | 0.07 | — | +0.01 | 23.3% | 38.5 | 23.3% | -1.00 | 3.73 | 3.30 | 4.15 | — |
| — | — | 0.23 | — | +0.00 | 23.7% | 39 | 23.7% | -1.00 | 4.07 | 2.13 | 6.00 | — |
| — | — | 0.06 | — | +0.00 | 24.1% | 39.5 | 24.1% | -1.00 | 4.62 | 4.10 | 5.15 | — |
| — | — | 0.02 | — | +0.00 | 24.6% | 40 | 24.6% | -1.00 | 5.30 | 4.60 | 6.00 | — |
| — | — | 0.26 | — | +0.00 | 25.2% | 40.5 | 25.2% | -1.00 | 5.60 | 5.10 | 6.10 | — |
| — | — | 0.85 | — | +0.00 | 25.8% | 41 | 25.8% | -1.00 | 6.10 | 5.80 | 6.40 | — |
| — | — | 0.75 | — | +0.00 | 27.1% | 42 | 27.1% | -1.00 | 6.55 | 5.15 | 7.95 | — |
| — | — | 0.06 | — | +0.00 | 28.6% | 43 | 28.6% | -1.00 | 8.12 | 7.80 | 8.45 | — |
| — | — | 0.06 | — | +0.00 | 30.3% | 44 | 30.3% | -1.00 | 9.10 | 8.80 | 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.