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 | |
| — | 6.80 | 8.50 | 7.65 | +1.00 | 35.0% | 27 | 35.0% | -0.00 | — | — | 1.12 | — |
| — | 5.75 | 7.50 | 6.62 | +1.00 | 31.9% | 28 | 31.9% | -0.00 | — | — | 1.13 | — |
| — | 4.95 | 6.50 | 5.72 | +1.00 | 29.1% | 29 | 29.1% | -0.00 | — | — | 0.86 | — |
| — | 4.05 | 5.50 | 4.78 | +1.00 | 26.8% | 30 | 26.8% | -0.00 | — | — | 0.86 | — |
| — | 3.35 | 5.05 | 4.20 | +0.99 | 25.7% | 30.5 | 25.7% | -0.01 | — | — | 1.12 | — |
| — | 2.86 | 4.55 | 3.71 | +0.98 | 24.8% | 31 | 24.8% | -0.02 | — | — | 1.12 | — |
| — | 2.38 | 4.05 | 3.21 | +0.97 | 24.0% | 31.5 | 24.0% | -0.03 | — | — | 0.80 | — |
| — | 1.80 | 3.50 | 2.65 | +0.94 | 23.2% | 32 | 23.2% | -0.06 | — | — | 0.22 | — |
| — | 1.17 | 2.68 | 1.93 | +0.90 | 22.5% | 32.5 | 22.5% | -0.10 | 0.07 | 0.01 | 0.12 | — |
| — | 1.02 | 2.31 | 1.67 | +0.83 | 21.8% | 33 | 21.8% | -0.17 | 0.10 | 0.04 | 0.15 | — |
| — | 0.65 | 1.23 | 0.94 | +0.73 | 21.1% | 33.5 | 21.1% | -0.27 | 0.19 | 0.13 | 0.25 | — |
| — | 0.40 | 0.72 | 0.56 | +0.60 | 20.4% | 34 | 20.4% | -0.41 | 0.38 | 0.28 | 0.48 | — |
| — | 0.31 | 0.48 | 0.40 | +0.44 | 19.8% | 34.5 | 19.8% | -0.56 | 0.61 | 0.51 | 0.72 | — |
| — | 0.15 | 0.29 | 0.22 | +0.30 | 19.4% | 35 | 19.4% | -0.71 | 0.95 | 0.84 | 1.06 | — |
| — | 0.01 | 0.12 | 0.07 | +0.18 | 19.2% | 35.5 | 19.2% | -0.83 | 1.83 | 1.17 | 2.50 | — |
| — | — | 0.13 | — | +0.11 | 19.3% | 36 | 19.3% | -0.91 | 2.29 | 1.24 | 3.35 | — |
| — | — | 0.87 | — | +0.06 | 19.6% | 36.5 | 19.6% | -0.97 | 2.85 | 2.04 | 3.65 | — |
| — | — | 0.38 | — | +0.03 | 20.1% | 37 | 20.1% | -1.00 | 2.98 | 2.55 | 3.40 | — |
| — | — | 0.04 | — | +0.02 | 20.7% | 37.5 | 20.7% | -1.00 | 3.77 | 3.05 | 4.50 | — |
| — | — | 0.93 | — | +0.01 | 21.3% | 38 | 21.3% | -1.00 | 4.30 | 3.60 | 5.00 | — |
| — | — | 0.05 | — | +0.00 | 21.8% | 38.5 | 21.8% | -1.00 | 4.70 | 3.90 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 22.3% | 39 | 22.3% | -1.00 | 5.28 | 4.55 | 6.00 | — |
| — | — | 0.95 | — | +0.00 | 22.8% | 39.5 | 22.8% | -1.00 | 5.80 | 5.10 | 6.50 | — |
| — | — | 0.88 | — | +0.00 | 23.3% | 40 | 23.3% | -1.00 | 6.30 | 5.60 | 7.00 | — |
| — | — | 0.94 | — | +0.00 | 23.8% | 40.5 | 23.8% | -1.00 | 6.78 | 6.05 | 7.50 | — |
| — | — | 0.07 | — | +0.00 | 24.3% | 41 | 24.3% | -1.00 | 7.30 | 6.60 | 8.00 | — |
| — | — | 0.94 | — | +0.00 | 25.5% | 42 | 25.5% | -1.00 | 8.28 | 7.55 | 9.00 | — |
| — | — | 0.96 | — | +0.00 | 26.7% | 43 | 26.7% | -1.00 | 9.30 | 8.60 | 10.00 | — |
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.