Spot 34.73
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.60 | 9.00 | 8.80 | — | — | 26 | — | — | — | — | 0.08 | — |
| — | 7.60 | 8.20 | 7.90 | +1.00 | 48.1% | 27 | 48.1% | -0.00 | — | — | 0.10 | — |
| — | 7.05 | 7.75 | 7.40 | +1.00 | 46.7% | 27.5 | 46.7% | -0.00 | — | — | 0.01 | — |
| — | 6.65 | 7.20 | 6.92 | +1.00 | 45.4% | 28 | 45.4% | -0.00 | — | — | 0.20 | — |
| — | 4.90 | 6.20 | 5.55 | +1.00 | 43.1% | 29 | 43.1% | -0.00 | — | — | 0.07 | — |
| — | 4.60 | 5.05 | 4.83 | +1.00 | 41.0% | 30 | 41.0% | -0.00 | — | — | 0.01 | — |
| — | 4.05 | 4.70 | 4.38 | +0.99 | 39.8% | 30.5 | 39.8% | -0.01 | — | — | 0.11 | — |
| — | 3.50 | 3.90 | 3.70 | +0.99 | 38.5% | 31 | 38.5% | -0.01 | — | — | 0.02 | — |
| — | 3.10 | 3.50 | 3.30 | +0.98 | 36.9% | 31.5 | 36.9% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 2.55 | 3.00 | 2.77 | +0.96 | 35.1% | 32 | 35.1% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 2.16 | 2.46 | 2.31 | +0.93 | 33.3% | 32.5 | 33.3% | -0.07 | 0.04 | 0.04 | 0.05 | — |
| — | 1.72 | 1.97 | 1.84 | +0.89 | 31.7% | 33 | 31.7% | -0.11 | 0.08 | 0.07 | 0.09 | — |
| — | 1.36 | 1.49 | 1.43 | +0.82 | 30.5% | 33.5 | 30.5% | -0.18 | 0.15 | 0.14 | 0.16 | — |
| — | 0.99 | 1.09 | 1.04 | +0.71 | 30.1% | 34 | 30.1% | -0.29 | 0.27 | 0.26 | 0.28 | — |
| — | 0.70 | 0.75 | 0.72 | +0.58 | 30.2% | 34.5 | 30.2% | -0.42 | 0.46 | 0.44 | 0.47 | — |
| — | 0.46 | 0.49 | 0.47 | +0.45 | 30.2% | 35 | 30.2% | -0.56 | 0.72 | 0.70 | 0.74 | — |
| — | 0.29 | 0.31 | 0.30 | +0.32 | 30.3% | 35.5 | 30.3% | -0.69 | 1.03 | 0.98 | 1.09 | — |
| — | 0.17 | 0.19 | 0.18 | +0.21 | 30.7% | 36 | 30.7% | -0.79 | 1.43 | 1.36 | 1.49 | — |
| — | 0.10 | 0.11 | 0.10 | +0.14 | 31.5% | 36.5 | 31.5% | -0.87 | 1.88 | 1.76 | 2.00 | — |
| — | 0.05 | 0.07 | 0.06 | +0.09 | 32.8% | 37 | 32.8% | -0.92 | 2.34 | 2.21 | 2.47 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 34.3% | 37.5 | 34.3% | -0.95 | 2.81 | 2.67 | 2.94 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 35.9% | 38 | 35.9% | -0.97 | 3.23 | 3.00 | 3.45 | — |
| — | — | 0.04 | — | +0.02 | 37.3% | 38.5 | 37.3% | -0.98 | 3.65 | 3.35 | 3.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 38.6% | 39 | 38.6% | -0.99 | 4.38 | 3.75 | 5.00 | — |
| — | — | 0.04 | — | +0.01 | 39.7% | 39.5 | 39.7% | -1.00 | 4.95 | 4.25 | 5.65 | — |
| — | — | 0.01 | — | +0.01 | 40.7% | 40 | 40.7% | -1.00 | 5.25 | 5.05 | 5.45 | — |
| — | — | 0.03 | — | +0.00 | 41.6% | 40.5 | 41.6% | -1.00 | 5.88 | 5.55 | 6.20 | — |
| — | — | 0.01 | — | +0.00 | 42.4% | 41 | 42.4% | -1.00 | 6.28 | 5.95 | 6.60 | — |
| — | — | 0.04 | — | +0.00 | 43.1% | 41.5 | 43.1% | -1.00 | 6.90 | 6.25 | 7.55 | — |
| — | — | 0.06 | — | +0.00 | 43.8% | 42 | 43.8% | -1.00 | 7.15 | 6.70 | 7.60 | — |
| — | — | 0.01 | — | +0.00 | 44.6% | 42.5 | 44.6% | -1.00 | 7.65 | 7.35 | 7.95 | — |
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.