Spot 34.76
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.05 | 9.30 | 8.68 | +1.00 | 66.2% | 26 | 66.2% | +0.00 | — | — | 0.20 | — |
| — | 7.15 | 8.10 | 7.62 | +1.00 | 63.0% | 27 | 63.0% | +0.00 | — | — | 0.01 | — |
| — | 6.20 | 6.95 | 6.58 | +1.00 | 59.8% | 28 | 59.8% | +0.00 | — | — | 0.01 | — |
| — | 5.25 | 6.15 | 5.70 | +1.00 | 56.9% | 29 | 56.9% | +0.00 | — | — | 0.01 | — |
| — | 4.70 | 4.90 | 4.80 | +1.00 | 54.2% | 30 | 54.2% | +0.00 | — | — | 0.01 | — |
| — | 4.10 | 4.45 | 4.28 | +1.00 | 53.0% | 30.5 | 53.0% | -0.00 | — | — | 0.01 | — |
| — | 3.70 | 3.95 | 3.83 | +1.00 | 51.9% | 31 | 51.9% | -0.00 | — | — | 0.01 | — |
| — | 2.81 | 3.45 | 3.13 | +1.00 | 50.9% | 31.5 | 50.9% | -0.00 | — | — | 0.01 | — |
| — | 2.65 | 2.93 | 2.79 | +1.00 | 49.8% | 32 | 49.8% | -0.00 | — | — | 0.01 | — |
| — | 2.19 | 2.38 | 2.29 | +1.00 | 48.2% | 32.5 | 48.2% | -0.00 | — | — | 0.06 | — |
| — | 1.70 | 1.84 | 1.77 | +0.99 | 45.2% | 33 | 45.2% | -0.01 | — | — | 0.01 | — |
| — | 1.24 | 1.35 | 1.29 | +0.96 | 41.2% | 33.5 | 41.2% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 0.79 | 0.86 | 0.82 | +0.87 | 38.1% | 34 | 38.1% | -0.13 | 0.04 | 0.03 | 0.05 | — |
| — | 0.41 | 0.47 | 0.44 | +0.65 | 37.5% | 34.5 | 37.5% | -0.35 | 0.15 | 0.14 | 0.17 | — |
| — | 0.17 | 0.20 | 0.18 | +0.37 | 39.0% | 35 | 39.0% | -0.63 | 0.41 | 0.38 | 0.44 | — |
| — | 0.06 | 0.07 | 0.07 | +0.17 | 41.9% | 35.5 | 41.9% | -0.83 | 0.79 | 0.74 | 0.83 | — |
| — | 0.02 | 0.03 | 0.03 | +0.07 | 45.7% | 36 | 45.7% | -0.93 | 1.25 | 1.20 | 1.30 | — |
| — | — | 0.02 | — | +0.03 | 48.2% | 36.5 | 48.2% | -0.98 | 1.71 | 1.53 | 1.89 | — |
| — | — | 0.01 | — | +0.01 | 48.7% | 37 | 48.7% | -1.00 | 2.23 | 2.08 | 2.37 | — |
| — | — | 0.01 | — | +0.00 | 48.6% | 37.5 | 48.6% | -1.00 | 3.04 | 2.58 | 3.50 | — |
| — | — | 0.01 | — | +0.00 | 48.6% | 38 | 48.6% | -1.00 | 3.30 | 2.85 | 3.75 | — |
| — | — | 0.01 | — | +0.00 | 48.9% | 38.5 | 48.9% | -1.00 | 4.12 | 3.55 | 4.70 | — |
| — | — | 0.01 | — | +0.00 | 49.4% | 39 | 49.4% | -1.00 | 4.58 | 4.05 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 50.1% | 39.5 | 50.1% | -1.00 | 5.12 | 4.50 | 5.75 | — |
| — | — | 0.01 | — | +0.00 | 50.9% | 40 | 50.9% | -1.00 | 5.58 | 5.05 | 6.10 | — |
| — | — | 0.01 | — | +0.00 | 51.7% | 40.5 | 51.7% | -1.00 | 6.20 | 5.45 | 6.95 | — |
| — | — | 0.01 | — | +0.00 | 52.6% | 41 | 52.6% | -1.00 | 6.72 | 6.05 | 7.40 | — |
| — | — | 0.01 | — | +0.00 | 53.6% | 41.5 | 53.6% | -1.00 | 7.28 | 6.55 | 8.00 | — |
| — | — | 0.01 | — | +0.00 | 54.7% | 42 | 54.7% | -1.00 | 7.45 | 6.95 | 7.95 | — |
| — | — | 0.01 | — | +0.00 | 55.7% | 42.5 | 55.7% | -1.00 | 7.90 | 7.45 | 8.35 | — |
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.