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 | |
| 3 | 8.45 | 9.70 | 9.07 | +1.00 | 42.9% | 25 | 42.9% | -0.00 | — | — | 0.06 | 0 |
| — | 6.75 | 7.55 | 7.15 | +1.00 | 35.7% | 27 | 35.7% | -0.00 | — | — | 0.06 | — |
| — | 5.15 | 6.95 | 6.05 | +1.00 | 32.5% | 28 | 32.5% | -0.00 | — | — | 0.60 | — |
| — | 4.75 | 5.95 | 5.35 | +1.00 | 29.7% | 29 | 29.7% | -0.00 | — | — | 0.06 | — |
| — | 2.99 | 6.45 | 4.72 | +1.00 | 27.2% | 30 | 27.2% | -0.00 | — | — | 4.90 | — |
| — | 1.30 | 5.00 | 3.15 | +1.00 | 26.2% | 30.5 | 26.2% | -0.00 | — | — | 0.75 | — |
| — | 1.10 | 5.00 | 3.05 | +0.99 | 25.2% | 31 | 25.2% | -0.01 | — | — | 0.05 | — |
| — | 1.17 | 5.00 | 3.08 | +0.98 | 24.3% | 31.5 | 24.3% | -0.02 | — | — | 0.85 | — |
| — | 0.35 | 5.00 | 2.67 | +0.96 | 23.3% | 32 | 23.3% | -0.04 | — | — | 0.09 | — |
| — | 0.95 | 2.06 | 1.50 | +0.91 | 22.1% | 32.5 | 22.1% | -0.09 | — | — | 0.11 | — |
| — | 0.86 | 1.41 | 1.14 | +0.83 | 20.8% | 33 | 20.8% | -0.17 | — | — | 0.15 | — |
| — | — | 2.22 | — | +0.71 | 19.4% | 33.5 | 19.4% | -0.30 | 0.10 | 0.01 | 0.20 | — |
| — | 0.16 | 0.51 | 0.34 | +0.53 | 18.3% | 34 | 18.3% | -0.48 | 0.72 | 0.10 | 1.35 | — |
| — | 0.01 | 0.20 | 0.10 | +0.32 | 17.9% | 34.5 | 17.9% | -0.68 | — | — | 4.90 | — |
| — | — | 0.12 | — | +0.17 | 18.2% | 35 | 18.2% | -0.85 | 1.29 | 0.05 | 2.53 | — |
| — | — | 0.07 | — | +0.08 | 19.1% | 35.5 | 19.1% | -0.94 | 1.56 | 0.65 | 2.48 | — |
| — | — | 0.03 | — | +0.04 | 20.1% | 36 | 20.1% | -0.98 | 2.60 | 0.20 | 5.00 | — |
| — | — | 0.07 | — | +0.02 | 21.1% | 36.5 | 21.1% | -1.00 | 3.15 | 1.30 | 5.00 | — |
| — | — | 0.07 | — | +0.01 | 21.8% | 37 | 21.8% | -1.00 | 3.10 | 1.21 | 5.00 | — |
| — | — | 0.06 | — | +0.00 | 22.4% | 37.5 | — | — | 3.33 | 1.45 | 5.20 | — |
| — | — | 0.05 | — | — | — | 38 | 23.0% | -1.00 | 4.38 | 2.35 | 6.40 | — |
| — | — | 0.06 | — | +0.00 | 23.5% | 38.5 | 23.5% | -1.00 | 4.88 | 2.85 | 6.90 | — |
| — | — | 0.06 | — | +0.00 | 24.1% | 39 | 24.1% | -1.00 | 5.10 | 4.70 | 5.50 | — |
| — | — | 0.06 | — | +0.00 | 24.7% | 39.5 | — | — | 6.05 | 4.20 | 7.90 | — |
| — | — | 0.01 | — | +0.00 | 25.3% | 40 | 25.3% | -1.00 | 6.83 | 5.15 | 8.50 | — |
| — | — | 0.06 | — | +0.00 | 26.0% | 40.5 | 26.0% | -1.00 | 6.60 | 6.20 | 7.00 | — |
| — | — | 0.06 | — | +0.00 | 26.7% | 41 | 26.7% | -1.00 | 6.53 | 4.50 | 8.55 | — |
| — | — | 0.06 | — | +0.00 | 28.3% | 42 | 28.3% | -1.00 | 8.10 | 7.70 | 8.50 | — |
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.