Spot 34.99
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.35 | 10.35 | 9.35 | — | — | 26 | — | — | — | — | 0.78 | — |
| — | 6.80 | 9.15 | 7.97 | +0.99 | 40.8% | 27 | — | — | — | — | 0.54 | — |
| — | 6.45 | 8.20 | 7.33 | +0.98 | 39.9% | 28 | 39.9% | -0.02 | — | — | 0.10 | — |
| — | 5.55 | 7.25 | 6.40 | +0.97 | 39.1% | 29 | 39.1% | -0.03 | — | — | 0.63 | — |
| — | 4.50 | 6.30 | 5.40 | +0.95 | 38.3% | 30 | 38.3% | -0.06 | 0.14 | 0.08 | 0.21 | — |
| — | 3.90 | 4.60 | 4.25 | +0.91 | 37.7% | 31 | — | — | 0.24 | 0.17 | 0.32 | — |
| — | 3.05 | 3.85 | 3.45 | +0.86 | 37.2% | 32 | — | — | 0.34 | 0.20 | 0.47 | — |
| — | 2.35 | 2.97 | 2.66 | +0.80 | 36.7% | 33 | 36.7% | -0.20 | 0.65 | 0.56 | 0.73 | — |
| — | 1.89 | 2.36 | 2.12 | +0.71 | 36.4% | 34 | 36.4% | -0.29 | 0.94 | 0.79 | 1.08 | — |
| — | 1.43 | 1.61 | 1.52 | +0.62 | 36.2% | 35 | 36.2% | -0.38 | 1.38 | 1.21 | 1.54 | — |
| — | 1.00 | 1.33 | 1.17 | +0.52 | 36.0% | 36 | 36.0% | -0.49 | 2.14 | 1.86 | 2.42 | — |
| — | 0.72 | 0.81 | 0.77 | +0.42 | 36.0% | 37 | 36.0% | -0.59 | 2.75 | 2.51 | 2.99 | — |
| — | 0.46 | 0.59 | 0.53 | +0.33 | 36.0% | 38 | — | — | 3.52 | 3.25 | 3.80 | — |
| — | 0.30 | 0.40 | 0.35 | +0.25 | 36.2% | 39 | 36.2% | -0.76 | 4.25 | 3.65 | 4.85 | — |
| — | 0.21 | 0.25 | 0.23 | — | — | 40 | 36.4% | -0.83 | 4.85 | 4.10 | 5.60 | — |
| — | 0.12 | 0.35 | 0.23 | +0.13 | 36.7% | 41 | 36.7% | -0.89 | 5.70 | 4.85 | 6.55 | — |
| — | 0.01 | 0.12 | 0.07 | +0.09 | 37.1% | 42 | 37.1% | -0.93 | 7.05 | 6.00 | 8.10 | — |
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.