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 | |
| — | 8.40 | 10.25 | 9.32 | +1.00 | 52.7% | 26 | 52.7% | -0.00 | — | — | 1.40 | — |
| — | 7.45 | 9.30 | 8.38 | +1.00 | 51.1% | 27 | 51.1% | -0.00 | — | — | 1.40 | — |
| — | 5.95 | 8.30 | 7.12 | +1.00 | 49.4% | 28 | 49.4% | -0.00 | — | — | 1.42 | — |
| — | 4.70 | 7.30 | 6.00 | +0.99 | 47.5% | 29 | 47.5% | -0.01 | — | — | 1.35 | — |
| — | 4.35 | 6.30 | 5.33 | +0.98 | 45.5% | 30 | 45.5% | -0.02 | — | — | 0.10 | — |
| — | 3.90 | 5.80 | 4.85 | — | — | 30.5 | — | — | — | — | 1.35 | — |
| — | 3.45 | 5.30 | 4.38 | +0.97 | 43.4% | 31 | 43.4% | -0.03 | — | — | 0.42 | — |
| — | 3.00 | 4.85 | 3.92 | — | — | 31.5 | — | — | 0.11 | 0.01 | 0.21 | — |
| — | 2.64 | 4.40 | 3.52 | +0.94 | 41.4% | 32 | 41.4% | -0.06 | 0.13 | 0.05 | 0.21 | — |
| — | 2.20 | 3.95 | 3.08 | — | — | 32.5 | — | — | 0.17 | 0.01 | 0.32 | — |
| — | 1.81 | 3.65 | 2.73 | +0.89 | 39.8% | 33 | 39.8% | -0.11 | 0.18 | 0.11 | 0.26 | — |
| — | 1.54 | 3.05 | 2.29 | +0.85 | 39.1% | 33.5 | 39.1% | -0.15 | 0.25 | 0.12 | 0.38 | — |
| — | 1.27 | 1.76 | 1.51 | +0.80 | 38.6% | 34 | 38.6% | -0.21 | 0.40 | 0.24 | 0.55 | — |
| — | 0.82 | 2.34 | 1.58 | +0.74 | 38.2% | 34.5 | 38.2% | -0.27 | 0.57 | 0.40 | 0.74 | — |
| — | 0.80 | 1.09 | 0.94 | +0.66 | 38.0% | 35 | 38.0% | -0.34 | 0.83 | 0.68 | 0.98 | — |
| — | 0.57 | 0.72 | 0.65 | +0.59 | 38.0% | 35.5 | 38.0% | -0.42 | 1.30 | 0.56 | 2.05 | — |
| — | 0.43 | 0.53 | 0.48 | +0.50 | 38.0% | 36 | 38.0% | -0.50 | 1.50 | 1.39 | 1.60 | — |
| — | 0.30 | 0.43 | 0.36 | +0.42 | 38.1% | 36.5 | 38.1% | -0.58 | 2.56 | 1.67 | 3.45 | — |
| — | 0.20 | 0.44 | 0.32 | +0.34 | 38.3% | 37 | 38.3% | -0.66 | 2.50 | 2.03 | 2.98 | — |
| — | 0.01 | 0.37 | 0.19 | +0.28 | 38.6% | 37.5 | 38.6% | -0.73 | 3.63 | 2.51 | 4.75 | — |
| — | 0.10 | 0.23 | 0.17 | +0.22 | 38.8% | 38 | 38.8% | -0.79 | 3.16 | 2.62 | 3.70 | — |
| — | 0.03 | 0.22 | 0.12 | +0.17 | 39.2% | 38.5 | 39.2% | -0.83 | 4.09 | 2.53 | 5.65 | — |
| — | 0.06 | 0.13 | 0.10 | +0.13 | 39.5% | 39 | 39.5% | -0.87 | 4.57 | 2.98 | 6.15 | — |
| — | — | 1.56 | — | +0.11 | 39.8% | 39.5 | 39.8% | -0.90 | 5.05 | 3.50 | 6.60 | — |
| — | 0.01 | 0.51 | 0.26 | +0.08 | 40.1% | 40 | 40.1% | -0.92 | 5.55 | 4.00 | 7.10 | — |
| — | — | 1.35 | — | +0.07 | 40.5% | 40.5 | — | — | 5.67 | 4.50 | 6.85 | — |
| — | — | 0.45 | — | +0.05 | 40.9% | 41 | — | — | 6.55 | 5.00 | 8.10 | — |
| — | — | 1.30 | — | — | — | 41.5 | 41.5% | -0.97 | 7.05 | 5.50 | 8.60 | — |
| — | — | 1.30 | — | +0.04 | 42.1% | 42 | — | — | 7.45 | 5.80 | 9.10 | — |
| — | — | 1.35 | — | +0.02 | 44.0% | 43 | 44.0% | -0.99 | 8.07 | 6.80 | 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.