Spot 34.13
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.80 | 11.20 | 9.50 | +1.00 | 44.9% | 25 | 44.9% | +0.00 | — | — | 0.95 | — |
| — | 5.10 | 9.35 | 7.22 | +1.00 | 37.8% | 27 | 37.8% | -0.00 | — | — | 0.75 | — |
| — | 5.30 | 7.45 | 6.38 | +1.00 | 34.6% | 28 | 34.6% | -0.00 | — | — | 0.77 | — |
| — | 4.70 | 6.15 | 5.42 | +1.00 | 31.8% | 29 | 31.8% | -0.00 | — | — | 0.75 | — |
| — | 3.65 | 5.00 | 4.33 | +1.00 | 29.3% | 30 | 29.3% | -0.00 | — | — | 0.75 | — |
| — | 3.35 | 4.85 | 4.10 | +1.00 | 28.3% | 30.5 | 28.3% | -0.00 | — | — | 0.76 | — |
| — | 2.65 | 3.85 | 3.25 | +1.00 | 27.3% | 31 | 27.3% | -0.00 | — | — | 0.75 | — |
| — | 2.20 | 3.50 | 2.85 | +0.99 | 26.5% | 31.5 | 26.5% | -0.01 | — | — | 0.75 | — |
| — | 1.87 | 2.80 | 2.33 | +0.97 | 25.6% | 32 | 25.6% | -0.03 | — | — | 0.75 | — |
| — | 1.27 | 2.13 | 1.70 | +0.92 | 24.5% | 32.5 | 24.5% | -0.08 | — | — | 0.26 | — |
| — | 0.67 | 1.53 | 1.10 | +0.83 | 23.1% | 33 | 23.1% | -0.17 | 0.07 | 0.01 | 0.14 | — |
| — | 0.52 | 1.01 | 0.77 | +0.69 | 21.7% | 33.5 | 21.7% | -0.31 | 0.11 | 0.01 | 0.21 | — |
| — | 0.10 | 0.50 | 0.30 | +0.50 | 20.9% | 34 | 20.9% | -0.50 | 0.17 | 0.10 | 0.23 | — |
| — | 0.02 | 0.21 | 0.12 | +0.30 | 21.1% | 34.5 | 21.1% | -0.70 | 0.41 | 0.15 | 0.66 | — |
| — | — | 0.08 | — | +0.15 | 21.9% | 35 | 21.9% | -0.86 | 0.93 | 0.66 | 1.19 | — |
| — | 0.01 | 0.04 | 0.03 | +0.06 | 22.6% | 35.5 | 22.6% | -0.95 | 1.34 | 1.02 | 1.67 | — |
| — | — | 0.02 | — | +0.02 | 23.1% | 36 | 23.1% | -0.99 | 1.08 | 0.01 | 2.15 | — |
| — | — | 0.20 | — | +0.01 | 23.3% | 36.5 | 23.3% | -1.00 | 1.62 | 0.40 | 2.85 | — |
| — | — | 0.57 | — | +0.00 | 23.5% | 37 | 23.5% | -1.00 | 2.92 | 2.45 | 3.40 | — |
| — | — | 0.50 | — | +0.00 | 23.8% | 37.5 | 23.8% | -1.00 | 3.40 | 2.90 | 3.90 | — |
| — | — | 0.22 | — | +0.00 | 24.2% | 38 | 24.2% | -1.00 | 4.00 | 3.40 | 4.60 | — |
| — | — | 0.46 | — | +0.00 | 24.6% | 38.5 | 24.6% | -1.00 | 4.58 | 4.15 | 5.00 | — |
| — | — | 0.86 | — | +0.00 | 25.1% | 39 | 25.1% | -1.00 | 5.05 | 4.50 | 5.60 | — |
| — | — | 0.24 | — | +0.00 | 25.6% | 39.5 | 25.6% | -1.00 | 5.55 | 3.70 | 7.40 | — |
| — | — | 0.21 | — | +0.00 | 26.2% | 40 | 26.2% | -1.00 | 5.80 | 3.70 | 7.90 | — |
| — | — | 0.75 | — | +0.00 | 26.8% | 40.5 | 26.8% | -1.00 | 6.33 | 6.00 | 6.65 | 0 |
| 0 | — | 0.75 | — | +0.00 | 27.5% | 41 | 27.5% | -1.00 | 6.83 | 6.50 | 7.15 | 0 |
| — | — | 0.75 | — | +0.00 | 29.1% | 42 | 29.1% | -1.00 | 7.85 | 7.35 | 8.35 | — |
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.