Spot 34.02
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.25 | 10.50 | 9.38 | +1.00 | 40.4% | 25 | 40.4% | -0.00 | — | — | 0.25 | — |
| — | 5.75 | 8.90 | 7.33 | +0.99 | 34.4% | 27 | 34.4% | -0.01 | — | — | 4.80 | — |
| — | 5.20 | 6.95 | 6.08 | +0.99 | 31.7% | 28 | 31.7% | -0.01 | — | — | 0.29 | — |
| — | 4.80 | 5.45 | 5.12 | +0.98 | 29.2% | 29 | 29.2% | -0.02 | — | — | 0.64 | — |
| — | 3.65 | 4.45 | 4.05 | +0.96 | 27.0% | 30 | 27.0% | -0.04 | — | — | 1.11 | — |
| — | 1.49 | 4.10 | 2.79 | +0.94 | 26.0% | 30.5 | 26.0% | -0.06 | — | — | 0.33 | — |
| — | 1.45 | 4.40 | 2.92 | +0.92 | 25.1% | 31 | 25.1% | -0.08 | 0.26 | 0.03 | 0.48 | — |
| — | 2.33 | 3.15 | 2.74 | +0.89 | 24.3% | 31.5 | 24.3% | -0.11 | — | — | 0.75 | — |
| — | 2.08 | 2.47 | 2.27 | +0.84 | 23.5% | 32 | 23.5% | -0.16 | — | — | 0.22 | — |
| — | 1.46 | 2.05 | 1.75 | +0.79 | 22.9% | 32.5 | 22.9% | -0.21 | 0.29 | 0.11 | 0.48 | — |
| — | 1.13 | 1.60 | 1.36 | +0.71 | 22.3% | 33 | 22.3% | -0.29 | 0.34 | 0.07 | 0.61 | — |
| — | — | 1.69 | — | +0.63 | 21.8% | 33.5 | 21.8% | -0.38 | 0.42 | 0.09 | 0.75 | — |
| — | 0.70 | 1.04 | 0.87 | +0.53 | 21.4% | 34 | 21.4% | -0.48 | — | — | 1.81 | — |
| — | 0.35 | 0.80 | 0.57 | +0.42 | 21.0% | 34.5 | 21.0% | -0.59 | 0.96 | 0.68 | 1.25 | — |
| — | 0.12 | 0.46 | 0.29 | +0.32 | 20.8% | 35 | 20.8% | -0.69 | 2.79 | 0.57 | 5.00 | — |
| — | — | 0.51 | — | +0.24 | 20.6% | 35.5 | 20.6% | -0.78 | 3.17 | 1.35 | 5.00 | — |
| — | 0.05 | 0.33 | 0.19 | +0.17 | 20.6% | 36 | 20.6% | -0.86 | 2.86 | 0.72 | 5.00 | — |
| — | — | 0.23 | — | +0.11 | 20.5% | 36.5 | 20.5% | -0.92 | 2.65 | 2.19 | 3.10 | — |
| — | — | 0.13 | — | +0.07 | 20.6% | 37 | 20.6% | -0.96 | 3.75 | 2.49 | 5.00 | — |
| — | — | 0.11 | — | +0.05 | 20.7% | 37.5 | 20.7% | -1.00 | 3.52 | 2.24 | 4.80 | — |
| — | — | 0.10 | — | +0.03 | 20.9% | 38 | 20.9% | -1.00 | 4.07 | 2.78 | 5.35 | — |
| — | — | 0.09 | — | +0.02 | 21.1% | 38.5 | 21.1% | -1.00 | 4.55 | 3.25 | 5.85 | — |
| — | — | 0.08 | — | +0.01 | 21.4% | 39 | 21.4% | -1.00 | 4.97 | 3.75 | 6.20 | — |
| — | — | 0.08 | — | +0.01 | 21.7% | 39.5 | 21.7% | -1.00 | 5.58 | 4.10 | 7.05 | — |
| — | — | 0.07 | — | +0.00 | 22.1% | 40 | 22.1% | -1.00 | 6.08 | 4.80 | 7.35 | — |
| — | — | 0.07 | — | +0.00 | 22.6% | 40.5 | 22.6% | -1.00 | 7.00 | 5.05 | 8.95 | — |
| — | — | 0.03 | — | +0.00 | 23.1% | 41 | 23.1% | -1.00 | 7.08 | 5.80 | 8.35 | — |
| — | — | 0.07 | — | +0.00 | 24.2% | 42 | 24.2% | -1.00 | 8.05 | 5.95 | 10.15 | — |
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.