Spot 34.20
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.95 | 11.50 | 9.22 | +1.00 | 56.9% | 25 | 56.9% | +0.00 | — | — | 0.06 | — |
| — | 4.50 | 9.10 | 6.80 | +1.00 | 46.7% | 27 | 46.7% | +0.00 | — | — | 0.58 | — |
| — | 5.40 | 7.20 | 6.30 | +1.00 | 42.2% | 28 | 42.2% | +0.00 | — | — | 0.58 | — |
| — | 4.15 | 6.05 | 5.10 | +1.00 | 38.1% | 29 | 38.1% | +0.00 | — | — | 0.06 | — |
| — | 3.10 | 5.25 | 4.17 | +1.00 | 34.6% | 30 | 34.6% | +0.00 | — | — | 0.58 | — |
| — | 1.45 | 6.00 | 3.73 | +1.00 | 33.1% | 30.5 | 33.1% | +0.00 | — | — | 0.58 | — |
| — | 0.50 | 4.95 | 2.73 | +1.00 | 31.8% | 31 | 31.8% | -0.00 | — | — | 0.06 | — |
| — | 0.05 | 4.95 | 2.50 | +1.00 | 30.5% | 31.5 | 30.5% | -0.00 | — | — | 0.06 | — |
| — | 0.05 | 4.95 | 2.50 | +1.00 | 29.5% | 32 | 29.5% | -0.00 | — | — | 0.06 | — |
| — | 0.88 | 2.72 | 1.80 | +1.00 | 28.6% | 32.5 | 28.6% | -0.00 | — | — | 0.06 | — |
| — | 0.12 | 2.22 | 1.17 | +0.98 | 27.7% | 33 | 27.7% | -0.02 | — | — | 0.07 | — |
| — | — | 1.93 | — | +0.91 | 26.7% | 33.5 | 26.7% | -0.09 | 0.06 | 0.01 | 0.11 | — |
| — | 0.07 | 0.47 | 0.27 | +0.72 | 25.8% | 34 | 25.8% | -0.27 | 0.07 | 0.03 | 0.10 | — |
| — | 0.05 | 0.28 | 0.17 | +0.43 | 25.4% | 34.5 | 25.4% | -0.58 | 0.33 | 0.08 | 0.57 | — |
| — | — | 0.04 | — | +0.16 | 25.9% | 35 | 25.9% | -0.85 | 0.76 | 0.53 | 0.98 | — |
| — | — | 0.06 | — | +0.04 | 25.9% | 35.5 | 25.9% | -0.97 | 1.04 | 0.13 | 1.95 | — |
| — | — | 0.06 | — | +0.01 | 25.9% | 36 | 25.9% | -1.00 | — | — | 2.31 | — |
| — | — | 0.06 | — | +0.00 | 26.1% | 36.5 | 26.1% | -1.00 | — | — | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 26.3% | 37 | 26.3% | -1.00 | 2.88 | 0.91 | 4.85 | — |
| — | — | 0.06 | — | +0.00 | 26.7% | 37.5 | 26.7% | -1.00 | 3.27 | 1.00 | 5.55 | — |
| — | — | 0.06 | — | +0.00 | 27.1% | 38 | 27.1% | -1.00 | 3.80 | 1.50 | 6.10 | — |
| — | — | 0.06 | — | +0.00 | 27.6% | 38.5 | 27.6% | -1.00 | 4.62 | 2.23 | 7.00 | — |
| — | — | 0.06 | — | +0.00 | 28.3% | 39 | 28.3% | -1.00 | 4.62 | 2.50 | 6.75 | — |
| — | — | 0.06 | — | +0.00 | 29.0% | 39.5 | 29.0% | -1.00 | 5.28 | 3.00 | 7.55 | — |
| — | — | 0.06 | — | — | — | 40 | 29.8% | -1.00 | 6.10 | 3.70 | 8.50 | — |
| — | — | 0.06 | — | +0.00 | 30.6% | 40.5 | 30.6% | -1.00 | 6.30 | 4.00 | 8.60 | — |
| — | — | 0.06 | — | +0.00 | 31.5% | 41 | 31.5% | -1.00 | 6.78 | 4.50 | 9.05 | — |
| — | — | 0.31 | — | +0.00 | 33.5% | 42 | 33.5% | -1.00 | 8.15 | 5.80 | 10.50 | — |
| — | — | 1.21 | — | +0.00 | 35.7% | 43 | 35.7% | -1.00 | 9.18 | 6.85 | 11.50 | — |
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.