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 | 10.25 | 9.30 | +1.00 | 54.4% | 26 | 54.4% | -0.00 | — | — | 1.35 | — |
| — | 7.40 | 8.75 | 8.07 | +1.00 | 51.7% | 27 | 51.7% | -0.00 | — | — | 0.25 | — |
| — | 6.45 | 8.20 | 7.33 | +1.00 | 49.6% | 28 | — | — | — | — | 1.37 | — |
| — | 5.45 | 6.60 | 6.03 | — | — | 29 | 48.0% | -0.01 | — | — | 0.08 | — |
| — | 4.90 | 6.20 | 5.55 | +0.99 | 47.4% | 29.5 | 47.4% | -0.01 | — | — | 1.25 | — |
| — | 4.55 | 6.25 | 5.40 | +0.98 | 46.9% | 30 | 46.9% | -0.02 | — | — | 0.04 | — |
| — | 3.95 | 5.75 | 4.85 | — | — | 30.5 | 46.5% | -0.02 | — | — | 1.35 | — |
| — | 3.20 | 5.10 | 4.15 | +0.97 | 90.1% | 31 | 46.1% | -0.03 | — | — | 1.18 | — |
| — | 2.91 | 4.75 | 3.83 | +0.97 | 45.9% | 31.5 | 45.9% | -0.03 | — | — | 1.35 | — |
| — | 2.44 | 4.10 | 3.27 | +0.96 | 87.6% | 32 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 1.78 | 3.80 | 2.79 | — | — | 32.5 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 1.56 | 2.19 | 1.88 | — | — | 33 | — | — | 0.07 | 0.04 | 0.09 | — |
| — | 1.21 | 2.61 | 1.91 | — | — | 33.5 | — | — | 0.10 | 0.03 | 0.17 | — |
| — | 0.88 | 1.37 | 1.12 | — | — | 34 | — | — | 0.23 | 0.18 | 0.28 | — |
| — | 0.49 | 1.40 | 0.94 | +0.80 | 41.5% | 34.5 | 41.5% | -0.21 | 0.37 | 0.28 | 0.46 | — |
| — | 0.48 | 0.61 | 0.55 | — | — | 35 | — | — | 0.59 | 0.51 | 0.67 | — |
| — | 0.24 | 0.47 | 0.35 | +0.61 | 40.3% | 35.5 | 40.3% | -0.41 | 0.94 | 0.62 | 1.27 | — |
| — | 0.12 | 0.27 | 0.20 | +0.48 | 40.5% | 36 | 40.5% | -0.53 | 1.32 | 1.13 | 1.52 | — |
| — | 0.09 | 0.14 | 0.12 | +0.36 | 41.2% | 36.5 | 41.2% | -0.63 | 2.12 | 1.42 | 2.81 | — |
| — | 0.05 | 0.09 | 0.07 | +0.26 | 42.6% | 37 | 42.6% | -0.74 | 2.50 | 1.85 | 3.15 | — |
| — | 0.03 | 0.10 | 0.07 | +0.18 | 44.6% | 37.5 | — | — | 3.06 | 2.28 | 3.85 | — |
| — | 0.01 | 0.23 | 0.12 | +0.12 | 46.9% | 38 | 46.9% | -0.88 | 3.13 | 2.67 | 3.60 | — |
| — | — | 0.13 | — | +0.08 | 49.4% | 38.5 | 49.4% | -0.92 | 3.69 | 2.53 | 4.85 | — |
| — | — | 0.02 | — | +0.05 | 51.8% | 39 | 51.8% | -0.96 | 4.35 | 3.35 | 5.35 | — |
| — | — | 0.13 | — | — | — | 39.5 | — | — | 4.67 | 3.50 | 5.85 | — |
| — | — | 0.02 | — | +0.02 | 56.2% | 40 | 56.2% | -0.99 | 5.65 | 4.90 | 6.40 | — |
| — | — | 0.32 | — | — | — | 40.5 | — | — | 5.60 | 4.35 | 6.85 | — |
| — | — | 0.20 | — | +0.00 | 59.6% | 41 | 59.6% | -1.00 | 6.20 | 4.90 | 7.50 | — |
| — | — | 0.05 | — | +0.00 | 62.1% | 42 | 62.1% | -1.00 | 7.17 | 5.90 | 8.45 | — |
| — | — | 0.23 | — | +0.00 | 64.2% | 43 | 64.2% | -1.00 | 8.18 | 7.00 | 9.35 | — |
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.