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 | |
| — | 7.05 | 10.15 | 8.60 | — | — | 25 | 49.6% | +0.00 | — | — | 0.88 | — |
| — | 4.90 | 9.50 | 7.20 | +1.00 | 39.6% | 27 | — | — | — | — | 1.06 | — |
| — | 5.15 | 6.80 | 5.97 | — | — | 28 | — | — | — | — | 1.06 | — |
| — | 3.50 | 7.50 | 5.50 | +1.00 | 31.8% | 29 | 31.8% | +0.00 | — | — | 1.00 | — |
| — | 1.85 | 6.15 | 4.00 | +1.00 | 28.9% | 30 | 28.9% | +0.00 | — | — | 1.00 | — |
| — | 3.25 | 4.40 | 3.83 | +1.00 | 27.7% | 30.5 | 27.7% | +0.00 | — | — | 1.25 | — |
| — | 0.90 | 5.00 | 2.95 | +1.00 | 26.7% | 31 | 26.7% | -0.00 | — | — | 0.75 | — |
| — | 0.30 | 5.00 | 2.65 | +1.00 | 25.8% | 31.5 | 25.8% | -0.00 | — | — | 0.75 | — |
| — | 0.93 | 5.00 | 2.96 | +1.00 | 25.1% | 32 | 25.1% | -0.00 | — | — | 1.00 | — |
| — | 1.06 | 2.41 | 1.74 | +0.99 | 24.3% | 32.5 | 24.3% | -0.01 | — | — | 0.74 | — |
| — | — | 2.41 | — | +0.97 | 23.1% | 33 | 23.1% | -0.04 | 0.68 | 0.01 | 1.35 | — |
| — | 0.14 | 1.01 | 0.57 | +0.85 | 20.9% | 33.5 | 20.9% | -0.15 | 0.14 | 0.01 | 0.27 | — |
| — | 0.01 | 0.20 | 0.10 | +0.52 | 19.3% | 34 | 19.3% | -0.48 | 0.24 | 0.07 | 0.41 | — |
| — | 0.02 | 0.45 | 0.23 | +0.17 | 20.6% | 34.5 | 20.6% | -0.83 | 0.45 | 0.25 | 0.65 | — |
| — | — | 0.09 | — | +0.04 | 22.5% | 35 | 22.5% | -0.96 | 1.11 | 0.86 | 1.37 | — |
| — | — | 0.09 | — | +0.01 | 23.5% | 35.5 | 23.5% | -1.00 | 1.41 | 1.00 | 1.82 | — |
| — | — | 0.36 | — | +0.00 | 23.9% | 36 | 23.9% | -1.00 | 2.62 | 0.25 | 5.00 | — |
| — | — | 0.26 | — | +0.00 | 24.2% | 36.5 | 24.2% | -1.00 | 3.02 | 1.04 | 5.00 | — |
| — | — | 0.75 | — | +0.00 | 24.6% | 37 | 24.6% | -1.00 | 2.83 | 0.66 | 5.00 | — |
| — | — | 0.50 | — | +0.00 | 25.1% | 37.5 | 25.1% | -1.00 | 3.88 | 3.00 | 4.75 | — |
| — | — | 0.01 | — | +0.00 | 25.7% | 38 | 25.7% | -1.00 | 4.37 | 2.58 | 6.15 | — |
| — | — | 0.75 | — | +0.00 | 26.3% | 38.5 | 26.3% | -1.00 | 5.10 | 3.20 | 7.00 | — |
| — | — | 0.75 | — | +0.00 | 27.0% | 39 | 27.0% | -1.00 | 4.97 | 4.65 | 5.30 | — |
| — | — | 1.15 | — | +0.00 | 27.7% | 39.5 | 27.7% | -1.00 | 5.50 | 4.95 | 6.05 | — |
| — | — | 0.20 | — | +0.00 | 28.5% | 40 | 28.5% | -1.00 | 5.80 | 5.10 | 6.50 | — |
| — | — | 0.93 | — | +0.00 | 29.3% | 40.5 | 29.3% | -1.00 | 6.47 | 5.95 | 7.00 | — |
| — | — | 0.95 | — | +0.00 | 30.1% | 41 | 30.1% | -1.00 | 6.35 | 4.90 | 7.80 | — |
| — | — | 0.75 | — | +0.00 | 31.9% | 42 | 31.9% | -1.00 | 7.97 | 6.00 | 9.95 | — |
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.