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 | |
| — | 7.25 | 10.50 | 8.88 | +1.00 | 36.2% | 25 | 36.2% | -0.00 | — | — | 0.07 | — |
| — | 5.70 | 9.40 | 7.55 | +1.00 | 32.0% | 27 | 32.0% | -0.00 | — | — | 0.08 | — |
| — | 4.75 | 8.45 | 6.60 | +0.99 | 30.0% | 28 | 30.0% | -0.01 | — | — | 0.09 | — |
| — | 3.25 | 7.35 | 5.30 | +0.99 | 28.1% | 29 | 28.1% | -0.01 | — | — | 0.10 | — |
| — | 3.40 | 5.40 | 4.40 | +0.97 | 26.4% | 30 | 26.4% | -0.03 | — | — | 0.11 | — |
| — | 1.85 | 6.40 | 4.12 | +0.96 | 25.6% | 30.5 | 25.6% | -0.04 | — | — | 0.32 | — |
| — | 2.52 | 4.85 | 3.69 | +0.94 | 24.9% | 31 | 24.9% | -0.06 | — | — | 0.14 | — |
| — | 0.87 | 4.95 | 2.91 | +0.91 | 24.2% | 31.5 | 24.2% | -0.09 | 0.20 | 0.04 | 0.37 | — |
| — | 2.18 | 2.89 | 2.54 | +0.87 | 23.5% | 32 | 23.5% | -0.13 | — | — | 0.38 | — |
| — | 1.44 | 2.44 | 1.94 | +0.83 | 22.9% | 32.5 | 22.9% | -0.18 | 0.39 | 0.11 | 0.67 | — |
| — | 1.35 | 1.91 | 1.63 | +0.76 | 22.3% | 33 | 22.3% | -0.24 | 1.25 | 0.03 | 2.47 | — |
| — | 0.76 | 1.74 | 1.25 | +0.69 | 21.8% | 33.5 | 21.8% | -0.31 | 0.43 | 0.18 | 0.68 | — |
| — | 0.71 | 1.20 | 0.95 | +0.60 | 21.3% | 34 | 21.3% | -0.40 | 0.76 | 0.27 | 1.25 | — |
| — | 0.44 | 0.93 | 0.69 | +0.51 | 21.0% | 34.5 | 21.0% | -0.50 | — | — | 1.28 | — |
| — | 0.09 | 0.72 | 0.41 | +0.41 | 20.8% | 35 | 20.8% | -0.60 | 0.79 | 0.18 | 1.39 | — |
| — | — | 1.16 | — | +0.32 | 20.7% | 35.5 | 20.7% | -0.69 | — | — | 3.70 | — |
| — | 0.05 | 0.43 | 0.24 | +0.24 | 20.7% | 36 | 20.7% | -0.78 | 1.95 | 1.65 | 2.25 | — |
| — | — | 0.32 | — | +0.17 | 20.7% | 36.5 | 20.7% | -0.85 | 1.31 | 0.01 | 2.62 | — |
| — | — | 0.20 | — | +0.12 | 20.8% | 37 | 20.8% | -0.91 | 2.98 | 1.05 | 4.90 | — |
| — | — | 0.15 | — | +0.08 | 20.9% | 37.5 | 20.9% | -0.95 | 3.27 | 2.15 | 4.40 | — |
| — | — | 0.12 | — | +0.06 | 21.0% | 38 | 21.0% | -0.99 | 3.77 | 1.68 | 5.85 | — |
| — | — | 0.10 | — | +0.04 | 21.2% | 38.5 | 21.2% | -1.00 | 4.34 | 2.33 | 6.35 | — |
| — | — | 0.15 | — | +0.02 | 21.5% | 39 | 21.5% | -1.00 | 4.92 | 3.05 | 6.80 | — |
| — | — | 0.08 | — | +0.02 | 21.8% | 39.5 | 21.8% | -1.00 | 5.22 | 3.15 | 7.30 | — |
| — | — | 0.88 | — | +0.01 | 22.2% | 40 | 22.2% | -1.00 | 5.55 | 3.70 | 7.40 | — |
| — | — | 0.08 | — | +0.01 | 22.6% | 40.5 | 22.6% | -1.00 | 6.38 | 4.40 | 8.35 | — |
| — | — | 0.28 | — | +0.01 | 23.0% | 41 | 23.0% | -1.00 | 7.20 | 5.55 | 8.85 | — |
| — | — | 0.07 | — | +0.00 | 24.1% | 42 | 24.1% | -1.00 | 7.85 | 5.85 | 9.85 | — |
| — | — | 0.07 | — | +0.00 | 25.3% | 43 | 25.3% | -1.00 | 8.85 | 6.85 | 10.85 | — |
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.