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 | |
| — | 7.75 | 12.50 | 10.12 | +0.97 | 33.5% | 25 | 33.5% | -0.05 | 0.58 | 0.12 | 1.05 | — |
| — | 7.20 | 11.50 | 9.35 | +0.96 | 31.8% | 26 | 31.8% | -0.06 | — | — | 4.80 | — |
| — | 6.00 | 10.50 | 8.25 | +0.95 | 30.1% | 27 | 30.1% | -0.08 | — | — | 0.30 | — |
| — | 5.00 | 8.35 | 6.67 | +0.93 | 28.6% | 28 | 28.6% | -0.10 | — | — | 0.37 | 7,226 |
| 0 | 4.35 | 8.65 | 6.50 | +0.90 | 27.3% | 29 | 27.3% | -0.13 | — | — | 4.80 | 121 |
| 0 | 4.80 | 7.75 | 6.28 | +0.87 | 26.1% | 30 | 26.1% | -0.16 | 0.59 | 0.45 | 0.74 | 11,817 |
| — | 4.35 | 5.25 | 4.80 | — | — | 31 | 25.1% | -0.21 | — | — | 1.56 | — |
| — | 2.25 | 6.50 | 4.38 | +0.77 | 24.2% | 32 | 24.2% | -0.26 | — | — | 1.19 | — |
| — | 0.70 | 5.35 | 3.02 | +0.70 | 23.5% | 33 | 23.5% | -0.33 | 1.07 | 0.84 | 1.30 | — |
| — | 1.51 | 4.80 | 3.15 | +0.62 | 23.0% | 34 | 23.0% | -0.40 | 1.50 | 1.12 | 1.87 | — |
| — | — | 4.80 | — | +0.54 | 22.5% | 35 | 22.5% | -0.49 | — | — | 2.16 | — |
| — | 0.05 | 4.80 | 2.42 | +0.46 | 22.2% | 36 | 22.2% | -0.57 | 2.58 | 2.01 | 3.15 | — |
| — | 0.63 | 1.44 | 1.03 | +0.38 | 22.1% | 37 | 22.1% | -0.65 | 3.67 | 2.40 | 4.95 | — |
| — | 0.70 | 4.95 | 2.83 | +0.31 | 22.0% | 38 | 22.0% | -0.72 | 3.95 | 3.55 | 4.35 | — |
| — | 0.50 | 0.95 | 0.72 | +0.25 | 22.0% | 39 | 22.0% | -0.78 | 3.92 | 2.48 | 5.35 | — |
| — | — | 0.87 | — | +0.19 | 22.1% | 40 | 22.1% | -0.83 | 6.30 | 4.95 | 7.65 | — |
| — | 0.01 | 4.95 | 2.48 | +0.15 | 22.3% | 41 | 22.3% | -0.88 | 6.00 | 4.00 | 8.00 | — |
| — | — | 4.80 | — | +0.12 | 22.6% | 42 | 22.6% | -0.91 | 7.22 | 5.00 | 9.45 | — |
| — | 0.05 | 0.60 | 0.33 | +0.09 | 22.9% | 43 | 22.9% | -0.93 | 8.40 | 6.00 | 10.80 | — |
| — | — | 4.80 | — | +0.07 | 23.2% | 44 | 23.2% | -0.95 | 9.18 | 6.85 | 11.50 | — |
| — | 0.05 | 0.98 | 0.52 | +0.06 | 23.6% | 45 | 23.6% | -0.96 | 10.15 | 7.80 | 12.50 | — |
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.