Spot 34.36
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.70 | 9.60 | 9.15 | +1.00 | 66.6% | 25 | 66.6% | +0.00 | — | — | 0.07 | — |
| — | 7.70 | 8.60 | 8.15 | +1.00 | 63.5% | 26 | 63.5% | +0.00 | — | — | 0.01 | — |
| — | 6.70 | 7.60 | 7.15 | +1.00 | 60.3% | 27 | 60.3% | +0.00 | — | — | 0.01 | — |
| — | 5.85 | 6.60 | 6.22 | +1.00 | 57.1% | 28 | 57.1% | +0.00 | — | — | 0.01 | — |
| — | 4.95 | 5.55 | 5.25 | +1.00 | 54.2% | 29 | 54.2% | -0.00 | — | — | 0.01 | — |
| — | 4.20 | 5.00 | 4.60 | +1.00 | 51.4% | 30 | 51.4% | -0.00 | — | — | 0.01 | — |
| — | 3.35 | 4.05 | 3.70 | +1.00 | 50.1% | 30.5 | 50.1% | -0.00 | — | — | 0.04 | — |
| — | 2.95 | 4.10 | 3.52 | +1.00 | 48.7% | 31 | 48.7% | -0.00 | — | — | 0.01 | — |
| — | 2.68 | 3.20 | 2.94 | +0.99 | 47.0% | 31.5 | 47.0% | -0.01 | — | — | 0.01 | — |
| — | 2.14 | 2.58 | 2.36 | +0.99 | 44.7% | 32 | 44.7% | -0.01 | — | — | 0.01 | — |
| — | 1.83 | 1.97 | 1.90 | +0.96 | 41.8% | 32.5 | 41.8% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 1.26 | 1.48 | 1.37 | +0.92 | 39.0% | 33 | 39.0% | -0.08 | 0.04 | 0.03 | 0.04 | — |
| — | 0.92 | 1.03 | 0.97 | +0.83 | 37.1% | 33.5 | 37.1% | -0.17 | 0.09 | 0.08 | 0.09 | — |
| — | 0.57 | 0.60 | 0.58 | +0.66 | 36.5% | 34 | 36.5% | -0.34 | 0.22 | 0.21 | 0.23 | — |
| — | 0.31 | 0.35 | 0.33 | +0.45 | 37.2% | 34.5 | 37.2% | -0.55 | 0.44 | 0.41 | 0.47 | — |
| — | 0.15 | 0.16 | 0.15 | +0.28 | 38.8% | 35 | 38.8% | -0.73 | 0.78 | 0.76 | 0.80 | — |
| — | 0.06 | 0.09 | 0.07 | +0.15 | 40.6% | 35.5 | 40.6% | -0.86 | 1.23 | 1.14 | 1.31 | — |
| — | 0.03 | 0.04 | 0.04 | +0.07 | 42.3% | 36 | 42.3% | -0.93 | 1.70 | 1.58 | 1.81 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 43.6% | 36.5 | 43.6% | -0.97 | 2.19 | 2.02 | 2.35 | — |
| — | — | 0.01 | — | +0.01 | 44.5% | 37 | 44.5% | -0.99 | 2.69 | 2.48 | 2.89 | — |
| — | — | 0.02 | — | +0.00 | 45.3% | 37.5 | 45.3% | -1.00 | 3.17 | 3.05 | 3.30 | — |
| — | — | 0.01 | — | +0.00 | 45.9% | 38 | 45.9% | -1.00 | 3.65 | 3.45 | 3.85 | — |
| — | — | 0.01 | — | +0.00 | 46.6% | 38.5 | 46.6% | -1.00 | 4.38 | 3.95 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 47.3% | 39 | 47.3% | -1.00 | 4.88 | 4.45 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 48.1% | 39.5 | 48.1% | -1.00 | 5.33 | 4.95 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 48.9% | 40 | 48.9% | -1.00 | 5.67 | 5.55 | 5.80 | — |
| — | — | 0.02 | — | +0.00 | 49.9% | 40.5 | 49.9% | -1.00 | 6.47 | 5.90 | 7.05 | — |
| — | — | 0.01 | — | +0.00 | 50.9% | 41 | 50.9% | -1.00 | 6.95 | 6.40 | 7.50 | — |
| — | — | 0.01 | — | +0.00 | 51.9% | 41.5 | 51.9% | -1.00 | 7.28 | 6.70 | 7.85 | — |
| — | — | 0.02 | — | +0.00 | 53.0% | 42 | 53.0% | -1.00 | 7.88 | 7.50 | 8.25 | — |
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.