Spot 34.00
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.75 | 9.65 | 9.20 | +1.00 | 35.3% | 25 | 35.3% | -0.00 | — | — | 0.07 | — |
| — | 6.15 | 8.00 | 7.08 | +1.00 | 30.3% | 27 | 30.3% | -0.00 | — | — | 4.90 | — |
| — | 5.75 | 7.15 | 6.45 | +0.99 | 28.2% | 28 | 28.2% | -0.01 | — | — | 0.08 | — |
| — | 4.80 | 5.65 | 5.22 | +0.99 | 26.2% | 29 | 26.2% | -0.01 | — | — | 0.09 | — |
| — | 4.15 | 5.35 | 4.75 | +0.98 | 25.4% | 29.5 | 25.4% | -0.02 | — | — | 0.10 | — |
| — | 3.65 | 4.55 | 4.10 | — | — | 30 | 24.6% | -0.03 | — | — | 0.09 | — |
| — | 3.35 | 4.00 | 3.67 | +0.96 | 23.9% | 30.5 | 23.9% | -0.04 | 0.07 | 0.01 | 0.13 | — |
| — | 0.95 | 5.00 | 2.98 | — | — | 31 | 23.2% | -0.07 | — | — | 0.14 | — |
| — | 2.30 | 3.30 | 2.80 | +0.90 | 22.6% | 31.5 | 22.6% | -0.10 | — | — | 0.17 | — |
| — | 2.01 | 2.54 | 2.27 | +0.86 | 22.1% | 32 | 22.1% | -0.14 | 0.14 | 0.03 | 0.24 | — |
| — | 0.35 | 5.00 | 2.67 | +0.80 | 21.6% | 32.5 | 21.6% | -0.20 | 0.23 | 0.16 | 0.31 | — |
| — | 0.80 | 3.45 | 2.12 | +0.73 | 21.2% | 33 | 21.2% | -0.28 | 0.26 | 0.10 | 0.42 | — |
| — | — | 2.61 | — | +0.64 | 20.9% | 33.5 | 20.9% | -0.37 | — | — | 1.06 | — |
| — | — | 2.05 | — | +0.54 | 20.6% | 34 | 20.6% | -0.47 | 0.69 | 0.44 | 0.95 | — |
| — | 0.43 | 0.66 | 0.55 | +0.44 | 20.5% | 34.5 | 20.5% | -0.57 | 1.03 | 0.69 | 1.38 | — |
| — | 0.13 | 0.45 | 0.29 | +0.34 | 20.4% | 35 | 20.4% | -0.68 | 1.24 | 0.84 | 1.64 | — |
| — | — | 4.90 | — | +0.25 | 20.4% | 35.5 | 20.4% | -0.77 | 1.69 | 1.35 | 2.02 | — |
| — | 0.08 | 0.40 | 0.24 | +0.18 | 20.5% | 36 | 20.5% | -0.85 | 3.42 | 1.84 | 5.00 | — |
| — | — | 0.33 | — | +0.13 | 20.6% | 36.5 | 20.6% | -0.90 | 2.54 | 1.89 | 3.20 | — |
| — | — | 0.28 | — | +0.09 | 20.8% | 37 | 20.8% | -0.95 | 3.29 | 1.94 | 4.65 | — |
| — | — | 0.12 | — | +0.06 | 21.1% | 37.5 | 21.1% | -0.98 | 3.19 | 1.37 | 5.00 | — |
| — | — | 0.10 | — | +0.04 | 21.3% | 38 | 21.3% | -1.00 | 4.00 | 3.50 | 4.50 | — |
| — | — | 0.09 | — | +0.03 | 21.7% | 38.5 | 21.7% | -1.00 | 4.87 | 2.88 | 6.85 | — |
| — | — | 0.08 | — | +0.02 | 22.1% | 39 | 22.1% | -1.00 | 5.08 | 4.50 | 5.65 | — |
| — | — | 4.90 | — | +0.01 | 22.5% | 39.5 | 22.5% | -1.00 | 5.47 | 4.95 | 6.00 | — |
| — | — | 0.07 | — | +0.01 | 22.9% | 40 | 22.9% | -1.00 | 6.30 | 4.30 | 8.30 | — |
| — | — | 0.07 | — | +0.00 | 23.9% | 41 | 23.9% | -1.00 | 7.05 | 6.20 | 7.90 | — |
| — | — | 0.06 | — | +0.00 | 25.0% | 42 | 25.0% | -1.00 | 8.00 | 7.65 | 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.