Spot 34.25
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.25 | 10.40 | 8.82 | +1.00 | 45.3% | 26 | 45.3% | -0.00 | — | — | 0.22 | — |
| — | 6.95 | 7.75 | 7.35 | +1.00 | 41.6% | 27 | 41.6% | -0.00 | — | — | 0.54 | — |
| — | 6.00 | 7.10 | 6.55 | +1.00 | 40.6% | 28 | 40.6% | -0.00 | — | — | 0.56 | — |
| — | 4.80 | 6.50 | 5.65 | +1.00 | 43.5% | 29 | 43.5% | -0.00 | — | — | 1.18 | — |
| — | 3.80 | 4.95 | 4.38 | +0.99 | 44.2% | 30 | 44.2% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 3.30 | 5.00 | 4.15 | +0.98 | 41.8% | 30.5 | 41.8% | -0.02 | — | — | 0.62 | — |
| — | 3.15 | 3.50 | 3.33 | +0.97 | 37.8% | 31 | 37.8% | -0.03 | — | — | 0.07 | — |
| — | 2.32 | 4.00 | 3.16 | +0.97 | 33.2% | 31.5 | 33.2% | -0.03 | — | — | 0.93 | — |
| — | 2.15 | 2.48 | 2.31 | +0.96 | 29.0% | 32 | 29.0% | -0.04 | — | — | 0.09 | — |
| — | 1.26 | 2.40 | 1.83 | +0.94 | 25.5% | 32.5 | 25.5% | -0.07 | — | — | 0.25 | — |
| — | 1.13 | 1.48 | 1.30 | +0.89 | 23.0% | 33 | 23.0% | -0.11 | 0.04 | 0.03 | 0.06 | — |
| — | 0.57 | 1.05 | 0.81 | +0.79 | 21.0% | 33.5 | 21.0% | -0.21 | 0.08 | 0.02 | 0.14 | — |
| — | 0.40 | 0.61 | 0.51 | +0.62 | 19.6% | 34 | 19.6% | -0.38 | 0.28 | 0.22 | 0.35 | — |
| — | 0.12 | 0.33 | 0.23 | +0.40 | 18.7% | 34.5 | 18.7% | -0.61 | 0.47 | 0.38 | 0.57 | — |
| — | 0.09 | 0.11 | 0.10 | +0.21 | 18.4% | 35 | 18.4% | -0.80 | 0.91 | 0.73 | 1.09 | — |
| — | — | 0.05 | — | +0.09 | 18.9% | 35.5 | 18.9% | -0.92 | 1.81 | 0.92 | 2.71 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 19.8% | 36 | 19.8% | -0.98 | 1.77 | 1.60 | 1.95 | — |
| — | — | 0.93 | — | +0.02 | 20.9% | 36.5 | 20.9% | -1.00 | 2.85 | 2.04 | 3.65 | — |
| — | — | 0.01 | — | +0.01 | 21.8% | 37 | 21.8% | -1.00 | 2.73 | 2.53 | 2.94 | — |
| — | — | 0.62 | — | +0.00 | 22.4% | 37.5 | 22.4% | -1.00 | 3.77 | 3.05 | 4.50 | — |
| — | — | 0.04 | — | +0.00 | 22.9% | 38 | 22.9% | -1.00 | 3.77 | 3.45 | 4.10 | — |
| — | — | 0.05 | — | +0.00 | 23.4% | 38.5 | 23.4% | -1.00 | 4.28 | 4.00 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 23.8% | 39 | 23.8% | -1.00 | 4.80 | 4.55 | 5.05 | — |
| — | — | 0.93 | — | +0.00 | 24.3% | 39.5 | 24.3% | -1.00 | 5.22 | 5.00 | 5.45 | — |
| — | — | 0.03 | — | +0.00 | 24.8% | 40 | 24.8% | -1.00 | 5.67 | 5.40 | 5.95 | — |
| — | — | 0.07 | — | +0.00 | 26.1% | 41 | 26.1% | -1.00 | 7.30 | 6.60 | 8.00 | — |
| — | — | 0.27 | — | +0.00 | 27.5% | 42 | 27.5% | -1.00 | 8.18 | 7.55 | 8.80 | — |
| — | — | 0.02 | — | +0.00 | 29.1% | 43 | 29.1% | -1.00 | 9.10 | 8.40 | 9.80 | — |
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.