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 | |
| — | 8.60 | 10.00 | 9.30 | +1.00 | 34.7% | 25 | 34.7% | -0.00 | — | — | 0.27 | — |
| — | 7.00 | 7.80 | 7.40 | +0.99 | 30.0% | 27 | 30.0% | -0.01 | — | — | 0.28 | — |
| — | 5.95 | 6.75 | 6.35 | +0.98 | 27.9% | 28 | 27.9% | -0.02 | — | — | 0.09 | — |
| — | 4.55 | 5.85 | 5.20 | +0.97 | 26.1% | 29 | 26.1% | -0.03 | — | — | 0.10 | — |
| — | 4.45 | 5.10 | 4.78 | +0.96 | 25.3% | 29.5 | 25.3% | -0.04 | — | — | 0.11 | — |
| — | 4.00 | 4.75 | 4.38 | +0.95 | 24.5% | 30 | 24.5% | -0.05 | — | — | 0.18 | — |
| — | 3.50 | 4.30 | 3.90 | +0.93 | 23.8% | 30.5 | 23.8% | -0.07 | 0.17 | 0.01 | 0.32 | — |
| — | 2.73 | 4.00 | 3.37 | +0.90 | 23.2% | 31 | 23.2% | -0.10 | — | — | 0.32 | — |
| — | 2.45 | 3.35 | 2.90 | +0.87 | 22.7% | 31.5 | 22.7% | -0.13 | 0.18 | 0.01 | 0.35 | — |
| — | 2.21 | 2.69 | 2.45 | +0.82 | 22.2% | 32 | 22.2% | -0.18 | — | — | 0.38 | — |
| — | 1.77 | 2.24 | 2.00 | +0.77 | 21.7% | 32.5 | 21.7% | -0.24 | 0.23 | 0.01 | 0.45 | — |
| — | 1.33 | 1.93 | 1.63 | +0.70 | 21.3% | 33 | 21.3% | -0.31 | 0.28 | 0.16 | 0.40 | — |
| — | 1.05 | 1.57 | 1.31 | +0.62 | 21.0% | 33.5 | 21.0% | -0.39 | 0.51 | 0.33 | 0.68 | — |
| — | 0.66 | 1.23 | 0.94 | +0.53 | 20.7% | 34 | 20.7% | -0.48 | 0.60 | 0.39 | 0.82 | — |
| — | 0.48 | 0.98 | 0.73 | +0.44 | 20.5% | 34.5 | 20.5% | -0.57 | 0.82 | 0.60 | 1.05 | — |
| — | 0.32 | 0.60 | 0.46 | +0.35 | 20.5% | 35 | 20.5% | -0.66 | 1.08 | 0.84 | 1.33 | — |
| — | 0.05 | 2.69 | 1.37 | +0.27 | 20.5% | 35.5 | 20.5% | -0.75 | 1.56 | 1.21 | 1.91 | — |
| — | 0.02 | 0.26 | 0.14 | +0.21 | 20.5% | 36 | 20.5% | -0.82 | 1.94 | 1.64 | 2.23 | — |
| — | 0.10 | 0.17 | 0.14 | +0.15 | 20.6% | 36.5 | 20.6% | -0.88 | 2.40 | 1.97 | 2.83 | — |
| — | — | 0.12 | — | +0.11 | 20.8% | 37 | 20.8% | -0.93 | 2.84 | 2.43 | 3.25 | — |
| — | — | 0.32 | — | +0.08 | 21.0% | 37.5 | 21.0% | -0.96 | 3.35 | 2.90 | 3.80 | — |
| — | — | 0.10 | — | +0.05 | 21.3% | 38 | 21.3% | -0.99 | 3.82 | 2.54 | 5.10 | — |
| — | — | 0.10 | — | +0.04 | 21.6% | 38.5 | 21.6% | -1.00 | 4.40 | 3.70 | 5.10 | — |
| — | — | 0.29 | — | +0.03 | 22.0% | 39 | 22.0% | -1.00 | 4.80 | 3.50 | 6.10 | — |
| — | — | 0.12 | — | +0.02 | 22.3% | 39.5 | 22.3% | -1.00 | 5.40 | 4.90 | 5.90 | — |
| — | — | 0.08 | — | +0.01 | 22.7% | 40 | 22.7% | -1.00 | 5.90 | 5.35 | 6.45 | — |
| — | — | 0.07 | — | +0.01 | 23.6% | 41 | 23.6% | -1.00 | 6.85 | 6.20 | 7.50 | — |
| — | — | 0.07 | — | +0.00 | 24.6% | 42 | 24.6% | -1.00 | 7.80 | 7.15 | 8.45 | — |
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.