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 | |
| 3 | 7.40 | 11.50 | 9.45 | +1.00 | 42.2% | 25 | 42.2% | -0.00 | — | — | 4.80 | 0 |
| 0 | 6.45 | 7.65 | 7.05 | +1.00 | 35.7% | 27 | 35.7% | -0.00 | — | — | 0.06 | 0 |
| — | 3.95 | 6.80 | 5.38 | — | — | 28 | 32.7% | -0.00 | — | — | 4.80 | — |
| — | 3.85 | 5.70 | 4.78 | +1.00 | 29.9% | 29 | 29.9% | -0.00 | — | — | 0.27 | — |
| — | 3.65 | 4.50 | 4.08 | +0.99 | 27.5% | 30 | 27.5% | -0.01 | — | — | 4.80 | — |
| — | 3.15 | 3.80 | 3.48 | +0.98 | 26.5% | 30.5 | 26.5% | -0.02 | — | — | 4.80 | — |
| — | 2.70 | 3.50 | 3.10 | +0.97 | 25.4% | 31 | 25.4% | -0.03 | — | — | 4.80 | — |
| — | 2.02 | 3.00 | 2.51 | +0.95 | 24.5% | 31.5 | 24.5% | -0.05 | — | — | 0.27 | — |
| — | 0.15 | 2.70 | 1.43 | +0.92 | 23.5% | 32 | 23.5% | -0.09 | — | — | 4.80 | — |
| — | 1.29 | 1.85 | 1.57 | +0.86 | 22.6% | 32.5 | 22.6% | -0.14 | — | — | 0.10 | — |
| — | 0.52 | 1.48 | 1.00 | +0.77 | 21.7% | 33 | 21.7% | -0.23 | — | — | 0.65 | — |
| — | 0.57 | 1.13 | 0.85 | +0.65 | 20.9% | 33.5 | 20.9% | -0.35 | 0.26 | 0.04 | 0.47 | — |
| — | 0.25 | 1.27 | 0.76 | +0.51 | 20.3% | 34 | 20.3% | -0.49 | 0.49 | 0.23 | 0.76 | — |
| — | 0.06 | 0.35 | 0.20 | +0.37 | 19.9% | 34.5 | 19.9% | -0.64 | 0.79 | 0.53 | 1.05 | — |
| — | — | 0.39 | — | +0.24 | 19.7% | 35 | 19.7% | -0.77 | 1.19 | 0.85 | 1.53 | — |
| — | — | 0.09 | — | +0.14 | 19.7% | 35.5 | 19.7% | -0.87 | 1.57 | 1.28 | 1.87 | — |
| — | — | 0.14 | — | +0.08 | 20.0% | 36 | 20.0% | -0.94 | 2.04 | 1.68 | 2.39 | — |
| — | — | 0.29 | — | +0.04 | 20.4% | 36.5 | 20.4% | -0.99 | 2.50 | 1.51 | 3.50 | — |
| — | — | 0.07 | — | +0.02 | 20.9% | 37 | 20.9% | -1.00 | 2.98 | 0.95 | 5.00 | — |
| — | — | 0.07 | — | +0.01 | 21.3% | 37.5 | 21.3% | -1.00 | 3.48 | 1.95 | 5.00 | — |
| — | — | 0.05 | — | +0.00 | 21.8% | 38 | 21.8% | -1.00 | 4.00 | 3.60 | 4.40 | — |
| — | — | 0.07 | — | +0.00 | 22.3% | 38.5 | 22.3% | -1.00 | 4.97 | 2.95 | 7.00 | — |
| — | — | 0.06 | — | +0.00 | 22.7% | 39 | 22.7% | -1.00 | 4.90 | 3.00 | 6.80 | — |
| — | — | 0.06 | — | +0.00 | 23.2% | 39.5 | 23.2% | -1.00 | 6.03 | 4.05 | 8.00 | — |
| — | — | 0.01 | — | +0.00 | 23.8% | 40 | 23.8% | -1.00 | 6.62 | 4.80 | 8.45 | — |
| — | — | 0.06 | — | +0.00 | 24.4% | 40.5 | 24.4% | -1.00 | 5.67 | 4.05 | 7.30 | — |
| — | — | 0.06 | — | +0.00 | 25.0% | 41 | 25.0% | -1.00 | 6.97 | 6.35 | 7.60 | — |
| — | — | 0.06 | — | +0.00 | 26.4% | 42 | 26.4% | -1.00 | 7.97 | 7.35 | 8.60 | — |
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.