Spot 34.60
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.40 | 9.75 | 9.07 | — | — | 25 | — | — | — | — | 0.01 | — |
| — | 7.40 | 8.75 | 8.07 | — | — | 26 | — | — | — | — | 0.02 | — |
| — | 7.00 | 7.85 | 7.42 | — | — | 27 | — | — | — | — | 0.10 | — |
| — | 6.55 | 7.55 | 7.05 | — | — | 27.5 | — | — | — | — | 0.02 | — |
| — | 6.05 | 6.80 | 6.42 | — | — | 28 | — | — | — | — | 0.04 | — |
| — | 5.05 | 5.85 | 5.45 | — | — | 29 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 4.20 | 4.75 | 4.47 | — | — | 30 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 4.00 | 4.40 | 4.20 | — | — | 30.5 | — | — | 0.13 | 0.02 | 0.24 | — |
| — | 3.10 | 3.95 | 3.52 | — | — | 31 | — | — | — | — | 0.05 | — |
| — | 2.53 | 3.40 | 2.96 | — | — | 31.5 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 2.29 | 2.83 | 2.56 | — | — | 32 | — | — | 0.07 | 0.05 | 0.09 | — |
| — | 1.87 | 2.40 | 2.13 | — | — | 32.5 | — | — | 0.13 | 0.12 | 0.14 | — |
| — | 1.75 | 1.92 | 1.83 | — | — | 33 | — | — | 0.21 | 0.20 | 0.22 | — |
| — | 1.19 | 1.50 | 1.34 | — | — | 33.5 | — | — | 0.32 | 0.31 | 0.33 | — |
| — | 1.08 | 1.15 | 1.11 | — | — | 34 | — | — | 0.48 | 0.46 | 0.50 | — |
| — | 0.82 | 0.85 | 0.83 | — | — | 34.5 | 33.6% | -0.46 | 0.69 | 0.67 | 0.71 | — |
| — | 0.60 | 0.62 | 0.61 | +0.44 | 33.8% | 35 | 33.8% | -0.57 | 0.96 | 0.94 | 0.98 | — |
| — | 0.41 | 0.44 | 0.42 | +0.34 | 33.6% | 35.5 | 33.6% | -0.66 | 1.30 | 1.23 | 1.37 | — |
| — | 0.28 | 0.30 | 0.29 | +0.25 | 33.5% | 36 | 33.5% | -0.75 | 1.69 | 1.60 | 1.77 | — |
| — | 0.17 | 0.20 | 0.18 | +0.18 | 33.7% | 36.5 | 33.7% | -0.83 | 2.23 | 1.97 | 2.50 | — |
| — | 0.11 | 0.14 | 0.12 | +0.13 | 34.3% | 37 | 34.3% | -0.88 | 2.58 | 2.40 | 2.76 | — |
| — | 0.08 | 0.10 | 0.09 | +0.09 | 35.3% | 37.5 | 35.3% | -0.92 | 3.02 | 2.80 | 3.25 | — |
| — | 0.04 | 0.06 | 0.05 | +0.06 | 36.5% | 38 | 36.5% | -0.95 | 3.48 | 3.20 | 3.75 | — |
| — | 0.03 | 0.05 | 0.04 | +0.05 | 38.1% | 38.5 | 38.1% | -0.96 | 4.08 | 3.65 | 4.50 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 39.8% | 39 | 39.8% | -0.98 | 4.65 | 4.30 | 5.00 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 41.4% | 39.5 | 41.4% | -0.98 | 5.47 | 4.75 | 6.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 42.7% | 40 | 42.7% | -0.99 | 5.50 | 5.25 | 5.75 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 43.8% | 40.5 | 43.8% | -1.00 | 6.12 | 5.75 | 6.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 44.7% | 41 | 44.7% | -1.00 | 6.62 | 6.25 | 7.00 | — |
| — | — | 0.04 | — | +0.01 | 45.3% | 41.5 | 45.3% | -1.00 | 7.47 | 6.75 | 8.20 | — |
| — | — | 0.10 | — | +0.01 | 45.8% | 42 | 45.8% | -1.00 | 8.03 | 7.20 | 8.85 | — |
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.