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 | |
| — | 8.00 | 9.15 | 8.57 | +1.00 | 51.8% | 26 | 51.8% | -0.00 | — | — | 0.02 | — |
| — | 7.05 | 8.00 | 7.53 | +1.00 | 49.0% | 27 | 49.0% | -0.00 | — | — | 0.08 | — |
| — | 6.70 | 7.50 | 7.10 | +1.00 | 47.8% | 27.5 | 47.8% | -0.00 | — | — | 0.04 | — |
| — | 6.20 | 7.00 | 6.60 | +1.00 | 46.6% | 28 | 46.6% | -0.00 | — | — | 0.03 | — |
| — | 5.65 | 6.00 | 5.83 | +1.00 | 44.4% | 29 | 44.4% | -0.00 | — | — | 0.16 | — |
| — | 4.65 | 5.00 | 4.83 | +0.99 | 42.1% | 30 | 42.1% | -0.01 | — | — | 0.01 | — |
| — | 3.95 | 4.50 | 4.22 | +0.99 | 40.8% | 30.5 | 40.8% | -0.01 | — | — | 0.03 | — |
| — | 3.10 | 4.00 | 3.55 | +0.98 | 39.3% | 31 | 39.3% | -0.02 | — | — | 0.04 | — |
| — | 2.45 | 3.80 | 3.12 | +0.96 | 37.8% | 31.5 | 37.8% | -0.04 | 0.04 | 0.01 | 0.06 | — |
| — | 2.31 | 3.05 | 2.68 | +0.94 | 36.3% | 32 | 36.3% | -0.06 | 0.05 | 0.04 | 0.06 | — |
| — | 1.91 | 2.59 | 2.25 | +0.91 | 35.0% | 32.5 | 35.0% | -0.09 | 0.07 | 0.07 | 0.08 | — |
| — | 1.88 | 2.03 | 1.96 | +0.86 | 34.0% | 33 | 34.0% | -0.14 | 0.13 | 0.12 | 0.14 | — |
| — | 1.45 | 1.57 | 1.51 | +0.78 | 33.3% | 33.5 | 33.3% | -0.22 | 0.22 | 0.21 | 0.23 | — |
| — | 1.11 | 1.23 | 1.17 | +0.69 | 33.1% | 34 | 33.1% | -0.31 | 0.35 | 0.35 | 0.36 | — |
| — | 0.82 | 0.88 | 0.85 | +0.58 | 33.2% | 34.5 | 33.2% | -0.43 | 0.55 | 0.51 | 0.58 | — |
| — | 0.59 | 0.62 | 0.60 | +0.46 | 33.5% | 35 | 33.5% | -0.54 | 0.80 | 0.77 | 0.83 | — |
| — | 0.40 | 0.45 | 0.42 | +0.35 | 33.9% | 35.5 | 33.9% | -0.65 | 1.13 | 1.10 | 1.16 | — |
| — | 0.27 | 0.29 | 0.28 | +0.26 | 34.6% | 36 | 34.6% | -0.74 | 1.45 | 1.36 | 1.54 | — |
| — | 0.18 | 0.20 | 0.19 | +0.19 | 35.4% | 36.5 | 35.4% | -0.82 | 1.83 | 1.70 | 1.96 | — |
| — | 0.11 | 0.13 | 0.12 | +0.13 | 36.3% | 37 | 36.3% | -0.88 | 2.33 | 2.18 | 2.47 | — |
| — | 0.07 | 0.08 | 0.07 | +0.09 | 37.3% | 37.5 | 37.3% | -0.92 | 2.77 | 2.69 | 2.85 | — |
| — | 0.05 | 0.06 | 0.06 | +0.06 | 38.4% | 38 | 38.4% | -0.94 | 3.23 | 3.10 | 3.35 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 39.4% | 38.5 | 39.4% | -0.97 | 4.17 | 3.55 | 4.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 40.4% | 39 | 40.4% | -0.98 | 4.53 | 4.05 | 5.00 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 41.4% | 39.5 | 41.4% | -0.99 | 5.10 | 4.55 | 5.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 42.2% | 40 | 42.2% | -1.00 | 5.20 | 5.10 | 5.30 | — |
| — | — | 0.03 | — | +0.01 | 43.0% | 40.5 | 43.0% | -1.00 | 5.97 | 5.45 | 6.50 | — |
| — | — | 0.02 | — | +0.01 | 43.7% | 41 | 43.7% | -1.00 | 6.45 | 6.00 | 6.90 | — |
| — | — | 0.04 | — | +0.00 | 44.4% | 41.5 | 44.4% | -1.00 | 7.20 | 6.55 | 7.85 | — |
| — | — | 0.02 | — | +0.00 | 45.0% | 42 | 45.0% | -1.00 | 7.20 | 7.05 | 7.35 | — |
| — | — | 0.01 | — | +0.00 | 45.7% | 42.5 | 45.7% | -1.00 | 7.90 | 7.55 | 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.