Spot 34.42
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.55 | 16.50 | 14.53 | +0.99 | 43.3% | 20 | 43.3% | -0.02 | — | — | 0.46 | — |
| — | 7.70 | 11.95 | 9.82 | +0.96 | 33.0% | 25 | 33.0% | -0.05 | — | — | 0.73 | — |
| — | 6.75 | 11.00 | 8.88 | +0.95 | 31.0% | 26 | 31.0% | -0.07 | — | — | 0.89 | — |
| — | 5.80 | 10.05 | 7.92 | +0.94 | 29.3% | 27 | 29.3% | -0.08 | — | — | 0.51 | — |
| — | 4.85 | 8.80 | 6.83 | +0.91 | 27.7% | 28 | 27.7% | -0.11 | — | — | 0.75 | — |
| — | 4.30 | 8.20 | 6.25 | +0.89 | 26.4% | 29 | 26.4% | -0.14 | — | — | 0.91 | — |
| — | 3.05 | 7.30 | 5.17 | +0.85 | 25.2% | 30 | 25.2% | -0.18 | 0.70 | 0.50 | 0.90 | — |
| — | 2.06 | 6.45 | 4.25 | +0.80 | 24.3% | 31 | 24.3% | -0.23 | 0.82 | 0.03 | 1.62 | — |
| — | 1.29 | 4.95 | 3.12 | +0.74 | 23.5% | 32 | 23.5% | -0.29 | 1.50 | 0.96 | 2.03 | — |
| — | 1.60 | 4.25 | 2.92 | +0.66 | 22.9% | 33 | 22.9% | -0.36 | 0.99 | 0.54 | 1.44 | — |
| — | 0.94 | 3.60 | 2.27 | +0.58 | 22.5% | 34 | 22.5% | -0.44 | 1.65 | 0.39 | 2.90 | — |
| — | 0.57 | 2.87 | 1.72 | +0.50 | 22.1% | 35 | 22.1% | -0.52 | 1.66 | 0.61 | 2.70 | — |
| — | 0.44 | 2.24 | 1.34 | +0.42 | 22.0% | 36 | 22.0% | -0.60 | 2.69 | 1.34 | 4.05 | — |
| — | 0.02 | 2.07 | 1.04 | +0.35 | 21.9% | 37 | 21.9% | -0.68 | 3.02 | 2.40 | 3.65 | — |
| — | — | 1.52 | — | +0.28 | 21.9% | 38 | 21.9% | -0.75 | 4.20 | 1.90 | 6.50 | 83 |
| — | — | 1.19 | — | +0.22 | 22.0% | 39 | 22.0% | -0.80 | 5.01 | 2.73 | 7.30 | — |
| — | — | 1.19 | — | +0.18 | 22.2% | 40 | 22.2% | -0.85 | 5.90 | 3.80 | 8.00 | — |
| — | — | 0.94 | — | +0.14 | 22.4% | 41 | 22.4% | -0.89 | 6.90 | 4.70 | 9.10 | — |
| — | — | 0.94 | — | +0.11 | 22.7% | 42 | 22.7% | -0.91 | 7.88 | 5.80 | 9.95 | — |
| — | — | 0.45 | — | +0.09 | 23.0% | 43 | 23.0% | -0.94 | 8.57 | 6.15 | 11.00 | — |
| — | — | 0.40 | — | +0.07 | 23.4% | 44 | 23.4% | -0.95 | 9.62 | 7.50 | 11.75 | — |
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.