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 | |
| — | 15.25 | 18.60 | 16.93 | +1.00 | 49.4% | 18 | 49.4% | -0.01 | — | — | 0.11 | — |
| — | 13.90 | 16.45 | 15.18 | +0.99 | 46.8% | 20 | 46.8% | -0.01 | — | — | 0.60 | — |
| — | 11.55 | 12.95 | 12.25 | — | — | 23 | 43.3% | -0.03 | 0.23 | 0.10 | 0.35 | — |
| — | 9.95 | 11.40 | 10.68 | +0.95 | 41.4% | 25 | 41.4% | -0.05 | 0.28 | 0.14 | 0.43 | — |
| — | 8.25 | 9.75 | 9.00 | +0.92 | 39.8% | 27 | 39.8% | -0.09 | 0.41 | 0.35 | 0.48 | — |
| — | 5.90 | 6.40 | 6.15 | +0.83 | 37.9% | 30 | 37.9% | -0.17 | 0.93 | 0.86 | 1.00 | — |
| — | 4.50 | 5.00 | 4.75 | +0.75 | 37.1% | 32 | 37.1% | -0.25 | 1.49 | 1.37 | 1.61 | — |
| — | 3.80 | 4.45 | 4.12 | +0.71 | 36.7% | 33 | 36.7% | -0.30 | 1.92 | 1.65 | 2.18 | — |
| — | 3.40 | 3.95 | 3.67 | +0.66 | 36.4% | 34 | 36.4% | -0.35 | 2.38 | 2.10 | 2.66 | — |
| — | 2.63 | 3.35 | 2.99 | +0.60 | 36.2% | 35 | 36.2% | -0.40 | 2.77 | 2.58 | 2.97 | — |
| — | 2.35 | 2.88 | 2.62 | +0.55 | 36.0% | 36 | 36.0% | -0.45 | 3.30 | 3.05 | 3.55 | — |
| — | 1.99 | 2.41 | 2.20 | +0.50 | 35.9% | 37 | 35.9% | -0.51 | 4.03 | 3.80 | 4.25 | — |
| — | 1.55 | 2.18 | 1.86 | +0.45 | 35.8% | 38 | 35.8% | -0.56 | 4.50 | 4.10 | 4.90 | — |
| — | 1.26 | 1.68 | 1.47 | +0.40 | 35.8% | 39 | 35.8% | -0.61 | 5.42 | 5.10 | 5.75 | — |
| — | 1.21 | 1.43 | 1.32 | +0.35 | 35.8% | 40 | 35.8% | -0.65 | 6.15 | 5.85 | 6.45 | — |
| — | 1.00 | 1.30 | 1.15 | +0.31 | 35.8% | 41 | 35.8% | -0.70 | 6.72 | 6.30 | 7.15 | — |
| — | 0.82 | 1.12 | 0.97 | +0.28 | 35.9% | 42 | 35.9% | -0.74 | 7.25 | 6.55 | 7.95 | — |
| — | 0.48 | 1.05 | 0.77 | +0.24 | 36.0% | 43 | 36.0% | -0.78 | 8.12 | 7.15 | 9.10 | — |
| — | 0.55 | 0.85 | 0.70 | +0.21 | 36.2% | 44 | 36.2% | -0.81 | 9.00 | 8.20 | 9.80 | — |
| — | 0.39 | 0.61 | 0.50 | +0.18 | 36.3% | 45 | 36.3% | -0.84 | 10.12 | 9.15 | 11.10 | — |
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.