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 | |
| — | 9.15 | 9.60 | 9.38 | +1.00 | 60.2% | 25 | 60.2% | -0.00 | — | — | 0.01 | — |
| — | 8.15 | 8.70 | 8.43 | +1.00 | 61.7% | 26 | 61.7% | -0.00 | — | — | 0.02 | — |
| — | 7.10 | 7.60 | 7.35 | +0.99 | 62.2% | 27 | 62.2% | -0.01 | — | — | 0.04 | — |
| — | 6.30 | 7.20 | 6.75 | +0.99 | 61.4% | 27.5 | 61.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.75 | 6.65 | 6.20 | +0.99 | 59.7% | 28 | 59.7% | -0.01 | — | — | 0.03 | — |
| — | 4.85 | 5.60 | 5.22 | +0.98 | 54.1% | 29 | 54.1% | -0.02 | — | — | 0.05 | — |
| — | 4.00 | 4.60 | 4.30 | +0.97 | 47.0% | 30 | 47.0% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 3.30 | 4.15 | 3.73 | +0.97 | 43.5% | 30.5 | 43.5% | -0.03 | — | — | 0.06 | — |
| — | 3.15 | 3.65 | 3.40 | +0.96 | 40.2% | 31 | 40.2% | -0.04 | 0.04 | 0.03 | 0.06 | — |
| — | 2.46 | 3.05 | 2.75 | +0.94 | 37.4% | 31.5 | 37.4% | -0.06 | 0.04 | 0.02 | 0.07 | — |
| — | 2.32 | 2.63 | 2.48 | +0.91 | 35.2% | 32 | 35.2% | -0.09 | 0.08 | 0.07 | 0.09 | — |
| — | 1.80 | 2.17 | 1.99 | +0.87 | 33.6% | 32.5 | 33.6% | -0.13 | 0.12 | 0.11 | 0.14 | — |
| — | 1.50 | 1.65 | 1.57 | +0.80 | 32.7% | 33 | 32.7% | -0.20 | 0.21 | 0.21 | 0.22 | — |
| — | 1.01 | 1.31 | 1.16 | +0.71 | 32.5% | 33.5 | 32.5% | -0.29 | 0.34 | 0.32 | 0.35 | — |
| — | 0.90 | 0.96 | 0.93 | +0.60 | 32.7% | 34 | 32.7% | -0.40 | 0.54 | 0.50 | 0.57 | — |
| — | 0.65 | 0.71 | 0.68 | — | — | 34.5 | 33.1% | -0.51 | 0.73 | 0.62 | 0.84 | — |
| — | 0.45 | 0.49 | 0.47 | +0.38 | 33.5% | 35 | 33.5% | -0.62 | 1.06 | 1.03 | 1.10 | — |
| — | 0.30 | 0.34 | 0.32 | +0.29 | 34.0% | 35.5 | 34.0% | -0.71 | 1.40 | 1.32 | 1.47 | — |
| — | 0.20 | 0.23 | 0.21 | +0.21 | 34.7% | 36 | 34.7% | -0.79 | 1.83 | 1.73 | 1.94 | — |
| — | 0.11 | 0.16 | 0.14 | +0.15 | 35.6% | 36.5 | 35.6% | -0.85 | 2.28 | 2.10 | 2.46 | — |
| — | 0.06 | 0.10 | 0.08 | +0.11 | 36.6% | 37 | 36.6% | -0.90 | 2.73 | 2.61 | 2.86 | — |
| — | 0.05 | 0.07 | 0.06 | +0.08 | 37.6% | 37.5 | — | — | 3.20 | 3.05 | 3.35 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 38 | 53.0% | -0.95 | 3.77 | 3.45 | 4.10 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 38.5 | 57.7% | -0.97 | 4.28 | 3.80 | 4.75 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 40.8% | 39 | — | — | 4.78 | 4.35 | 5.20 | — |
| — | 0.01 | 0.22 | 0.12 | +0.02 | 60.7% | 39.5 | 41.7% | -0.99 | 5.38 | 4.95 | 5.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 45.0% | 40 | 42.6% | -1.00 | 5.70 | 5.55 | 5.85 | — |
| — | — | 0.03 | — | +0.01 | 43.2% | 40.5 | 43.2% | -1.00 | 6.35 | 5.95 | 6.75 | — |
| — | — | 0.02 | — | +0.01 | 43.8% | 41 | — | — | 6.83 | 6.35 | 7.30 | — |
| — | — | 0.05 | — | +0.00 | 44.4% | 41.5 | — | — | 7.33 | 6.85 | 7.80 | — |
| — | — | 0.02 | — | — | — | 42 | — | — | 7.83 | 7.35 | 8.30 | — |
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.