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 | |
| — | 6.10 | 8.60 | 7.35 | +1.00 | 27.3% | 27 | 27.3% | -0.00 | — | — | 1.63 | — |
| — | 5.55 | 7.60 | 6.58 | +1.00 | 25.8% | 28 | 25.8% | -0.00 | — | — | 1.95 | — |
| — | 4.85 | 6.60 | 5.72 | +0.99 | 24.5% | 29 | 24.5% | -0.01 | — | — | 1.83 | — |
| — | 4.40 | 6.10 | 5.25 | +0.99 | 24.0% | 29.5 | 24.0% | -0.01 | — | — | 1.61 | — |
| — | 4.15 | 5.35 | 4.75 | +0.98 | 23.5% | 30 | 23.5% | -0.02 | — | — | 0.14 | — |
| — | 3.45 | 5.10 | 4.28 | +0.97 | 23.0% | 30.5 | 23.0% | -0.03 | — | — | 0.15 | — |
| — | 3.10 | 3.75 | 3.42 | +0.95 | 22.6% | 31 | 22.6% | -0.05 | — | — | 0.16 | — |
| — | 2.50 | 4.20 | 3.35 | +0.93 | 22.3% | 31.5 | 22.3% | -0.07 | 0.07 | 0.01 | 0.14 | — |
| — | 2.05 | 3.75 | 2.90 | +0.89 | 22.0% | 32 | 22.0% | -0.11 | — | — | 0.24 | — |
| — | 1.74 | 2.19 | 1.97 | +0.83 | 21.7% | 32.5 | 21.7% | -0.17 | — | — | 0.45 | — |
| — | 1.33 | 1.82 | 1.57 | +0.76 | 21.5% | 33 | 21.5% | -0.24 | 0.37 | 0.13 | 0.61 | — |
| — | 1.01 | 1.55 | 1.28 | +0.68 | 21.3% | 33.5 | 21.3% | -0.32 | 0.40 | 0.33 | 0.47 | — |
| — | 0.83 | 1.08 | 0.95 | +0.58 | 21.1% | 34 | 21.1% | -0.42 | 0.56 | 0.48 | 0.65 | — |
| — | 0.57 | 0.76 | 0.67 | +0.48 | 21.0% | 34.5 | 21.0% | -0.53 | 0.81 | 0.73 | 0.90 | — |
| — | 0.38 | 0.62 | 0.50 | +0.38 | 21.0% | 35 | 21.0% | -0.63 | 1.14 | 0.99 | 1.29 | — |
| — | 0.23 | 0.42 | 0.33 | +0.29 | 21.0% | 35.5 | 21.0% | -0.72 | 1.53 | 1.34 | 1.73 | — |
| — | 0.17 | 0.25 | 0.21 | +0.22 | 21.1% | 36 | 21.1% | -0.80 | 2.50 | 1.56 | 3.45 | — |
| — | 0.05 | 0.17 | 0.11 | +0.16 | 21.3% | 36.5 | 21.3% | -0.87 | 2.90 | 2.10 | 3.70 | — |
| — | 0.05 | 0.21 | 0.13 | +0.11 | 21.6% | 37 | 21.6% | -0.92 | 3.27 | 2.50 | 4.05 | — |
| — | — | 0.95 | — | +0.08 | 22.0% | 37.5 | 22.0% | -0.95 | 3.77 | 3.05 | 4.50 | — |
| — | — | 1.10 | — | +0.06 | 22.3% | 38 | 22.3% | -0.98 | 4.25 | 3.50 | 5.00 | — |
| — | — | 1.61 | — | +0.04 | 22.8% | 38.5 | 22.8% | -1.00 | 4.65 | 3.75 | 5.55 | — |
| — | — | 1.38 | — | +0.03 | 23.2% | 39 | 23.2% | -1.00 | 5.05 | 4.05 | 6.05 | — |
| — | — | 0.95 | — | +0.02 | 23.6% | 39.5 | 23.6% | -1.00 | 5.50 | 4.45 | 6.55 | — |
| — | — | 0.25 | — | +0.01 | 24.0% | 40 | 24.0% | -1.00 | 6.12 | 5.25 | 7.00 | — |
| — | — | 0.96 | — | +0.01 | 24.8% | 41 | 24.8% | -1.00 | 7.28 | 5.70 | 8.85 | — |
| — | — | 1.00 | — | +0.00 | 25.6% | 42 | 25.6% | -1.00 | 7.95 | 6.85 | 9.05 | — |
| — | — | 1.15 | — | +0.00 | 26.4% | 43 | 26.4% | -1.00 | 9.07 | 8.10 | 10.05 | — |
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.