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 | |
| — | 7.80 | 10.55 | 9.18 | — | — | 25 | 44.7% | +0.00 | — | — | 0.71 | — |
| — | 5.50 | 8.00 | 6.75 | — | — | 27 | 36.9% | -0.00 | — | — | 0.69 | — |
| — | 4.20 | 8.50 | 6.35 | +1.00 | 33.5% | 28 | 33.5% | -0.00 | — | — | 0.75 | — |
| — | 2.90 | 7.35 | 5.12 | +1.00 | 30.5% | 29 | 30.5% | -0.00 | — | — | 1.00 | — |
| — | 3.85 | 4.40 | 4.12 | — | — | 30 | 28.0% | -0.00 | — | — | 0.75 | — |
| — | 1.80 | 4.35 | 3.08 | +1.00 | 58.5% | 30.5 | — | — | — | — | 1.00 | — |
| — | 2.66 | 4.25 | 3.46 | — | — | 31 | — | — | — | — | 1.08 | — |
| — | 2.16 | 3.45 | 2.81 | — | — | 31.5 | — | — | — | — | 0.85 | — |
| — | 1.68 | 2.45 | 2.06 | — | — | 32 | — | — | — | — | 1.00 | — |
| — | 1.20 | 2.05 | 1.62 | — | — | 32.5 | — | — | — | — | 1.00 | — |
| — | 0.78 | 1.22 | 1.00 | — | — | 33 | — | — | — | — | 0.14 | — |
| — | 0.50 | 0.93 | 0.71 | — | — | 33.5 | — | — | 0.18 | 0.01 | 0.35 | — |
| — | — | 0.63 | — | — | — | 34 | — | — | — | — | 0.46 | — |
| — | 0.06 | 0.38 | 0.22 | +0.30 | 21.9% | 34.5 | — | — | 0.68 | 0.42 | 0.94 | — |
| — | — | 0.14 | — | — | — | 35 | — | — | 0.71 | 0.06 | 1.37 | — |
| — | 0.01 | 0.14 | 0.07 | — | — | 35.5 | 21.8% | -0.95 | 1.38 | 0.89 | 1.86 | — |
| — | — | 0.09 | — | — | — | 36 | — | — | 2.08 | 1.10 | 3.05 | — |
| — | — | 0.20 | — | — | — | 36.5 | — | — | 2.47 | 2.12 | 2.82 | — |
| — | — | 0.75 | — | — | — | 37 | 22.6% | -1.00 | 3.27 | 1.05 | 5.50 | — |
| — | — | 0.50 | — | +0.00 | 23.0% | 37.5 | — | — | 3.73 | 2.45 | 5.00 | — |
| — | — | 0.31 | — | +0.00 | 23.4% | 38 | 23.4% | -1.00 | 4.53 | 3.75 | 5.30 | — |
| — | — | 0.95 | — | +0.00 | 23.8% | 38.5 | 23.8% | -1.00 | 4.80 | 3.85 | 5.75 | — |
| — | — | 0.75 | — | +0.00 | 24.3% | 39 | 24.3% | -1.00 | 5.38 | 4.75 | 6.00 | — |
| — | — | 0.75 | — | — | — | 39.5 | — | — | 5.80 | 4.10 | 7.50 | — |
| — | — | 0.20 | — | — | — | 40 | 25.5% | -1.00 | 6.35 | 5.75 | 6.95 | 0 |
| 0 | — | 0.95 | — | +0.00 | 26.1% | 40.5 | 26.1% | -1.00 | 6.75 | 6.05 | 7.45 | 0 |
| 0 | — | 0.75 | — | +0.00 | 26.8% | 41 | 26.8% | -1.00 | 6.70 | 5.45 | 7.95 | 0 |
| 0 | — | 0.75 | — | +0.00 | 28.3% | 42 | 28.3% | -1.00 | 8.25 | 7.55 | 8.95 | 0 |
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.