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 | |
| — | 7.95 | 9.25 | 8.60 | +1.00 | 47.5% | 26 | 47.5% | -0.00 | — | — | 0.07 | — |
| — | 6.90 | 8.30 | 7.60 | +1.00 | 44.8% | 27 | 44.8% | -0.00 | — | — | 0.07 | — |
| — | 5.95 | 7.25 | 6.60 | +1.00 | 42.0% | 28 | 42.0% | -0.00 | — | — | 0.02 | — |
| — | 5.35 | 6.25 | 5.80 | +0.99 | 39.2% | 29 | 39.2% | -0.01 | — | — | 0.03 | — |
| — | 4.65 | 5.10 | 4.88 | +0.98 | 36.6% | 30 | 36.6% | -0.02 | — | — | 0.05 | — |
| — | 4.10 | 4.60 | 4.35 | +0.97 | 35.5% | 30.5 | 35.5% | -0.03 | — | — | 0.10 | — |
| — | 3.65 | 4.05 | 3.85 | +0.96 | 34.5% | 31 | 34.5% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 3.15 | 3.50 | 3.33 | +0.94 | 33.6% | 31.5 | 33.6% | -0.06 | 0.07 | 0.01 | 0.12 | — |
| — | 2.71 | 3.30 | 3.00 | +0.91 | 32.9% | 32 | 32.9% | -0.09 | 0.10 | 0.09 | 0.11 | — |
| — | 2.29 | 2.60 | 2.44 | +0.87 | 32.3% | 32.5 | 32.3% | -0.13 | 0.15 | 0.10 | 0.20 | — |
| — | 1.88 | 2.11 | 2.00 | +0.81 | 31.8% | 33 | 31.8% | -0.19 | 0.24 | 0.22 | 0.26 | — |
| — | 1.53 | 1.75 | 1.64 | +0.74 | 31.5% | 33.5 | 31.5% | -0.26 | 0.36 | 0.34 | 0.38 | — |
| — | 1.28 | 1.36 | 1.32 | +0.66 | 31.3% | 34 | 31.3% | -0.34 | 0.52 | 0.50 | 0.53 | — |
| — | 0.99 | 1.05 | 1.02 | +0.57 | 31.2% | 34.5 | 31.2% | -0.43 | 0.73 | 0.70 | 0.77 | — |
| — | 0.75 | 0.77 | 0.76 | +0.47 | 31.3% | 35 | 31.3% | -0.53 | 0.97 | 0.94 | 1.00 | — |
| — | 0.52 | 0.60 | 0.56 | +0.38 | 31.5% | 35.5 | 31.5% | -0.62 | 1.26 | 1.17 | 1.36 | — |
| — | 0.40 | 0.42 | 0.41 | — | — | 36 | 31.7% | -0.70 | 1.65 | 1.57 | 1.72 | — |
| — | 0.28 | 0.31 | 0.29 | +0.23 | 32.1% | 36.5 | 32.1% | -0.77 | 2.05 | 1.95 | 2.15 | — |
| — | 0.20 | 0.22 | 0.21 | +0.18 | 32.7% | 37 | 32.7% | -0.83 | 2.42 | 2.29 | 2.55 | — |
| — | 0.10 | 0.16 | 0.13 | — | — | 37.5 | 33.3% | -0.88 | 2.88 | 2.70 | 3.05 | — |
| — | 0.07 | 0.15 | 0.11 | +0.10 | 34.2% | 38 | 34.2% | -0.91 | 3.35 | 3.20 | 3.50 | — |
| — | 0.06 | 0.08 | 0.07 | +0.08 | 35.2% | 38.5 | 35.2% | -0.94 | 3.70 | 3.40 | 4.00 | — |
| — | 0.05 | 0.09 | 0.07 | — | — | 39 | — | — | 4.17 | 3.90 | 4.45 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 39.3% | 40 | 39.3% | -0.98 | 5.47 | 4.90 | 6.05 | — |
| — | — | 0.03 | — | +0.03 | 42.5% | 41 | — | — | 6.45 | 5.85 | 7.05 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 45.7% | 42 | 45.7% | -0.99 | 7.12 | 6.65 | 7.60 | — |
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.