Spot 34.20
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.25 | 13.00 | 10.62 | +0.98 | 38.9% | 24 | 38.9% | -0.02 | — | — | 0.53 | — |
| — | 7.25 | 12.00 | 9.62 | +0.98 | 36.3% | 25 | 36.3% | -0.03 | — | — | 0.34 | — |
| — | 7.45 | 9.45 | 8.45 | +0.97 | 33.8% | 26 | 33.8% | -0.04 | — | — | 1.22 | — |
| — | 6.00 | 10.00 | 8.00 | +0.96 | 31.4% | 27 | 31.4% | -0.05 | — | — | 1.00 | — |
| — | 4.55 | 8.35 | 6.45 | +0.95 | 29.3% | 28 | 29.3% | -0.07 | — | — | 2.30 | — |
| — | 3.65 | 7.60 | 5.62 | +0.93 | 27.5% | 29 | 27.5% | -0.09 | — | — | 0.27 | — |
| — | 3.80 | 7.00 | 5.40 | +0.90 | 25.9% | 30 | 25.9% | -0.13 | — | — | 0.55 | — |
| — | 3.15 | 4.35 | 3.75 | +0.85 | 24.6% | 31 | 24.6% | -0.18 | 0.52 | 0.15 | 0.89 | — |
| — | 0.76 | 3.90 | 2.33 | +0.78 | 23.6% | 32 | 23.6% | -0.25 | — | — | 2.75 | — |
| — | — | 2.72 | — | +0.70 | 22.8% | 33 | 22.8% | -0.34 | 0.86 | 0.70 | 1.03 | — |
| — | 0.15 | 1.93 | 1.04 | +0.60 | 22.3% | 34 | 22.3% | -0.45 | 2.25 | 0.94 | 3.55 | — |
| — | 0.69 | 1.35 | 1.02 | +0.49 | 22.0% | 35 | 22.0% | -0.56 | 2.20 | 0.30 | 4.10 | — |
| — | 0.51 | 0.98 | 0.74 | +0.38 | 21.8% | 36 | 21.8% | -0.66 | 1.71 | 0.50 | 2.92 | — |
| — | 0.23 | 0.76 | 0.49 | +0.28 | 21.9% | 37 | 21.9% | -0.75 | 3.00 | 1.00 | 5.00 | — |
| — | — | 0.60 | — | +0.21 | 22.1% | 38 | 22.1% | -0.82 | 3.45 | 2.45 | 4.45 | — |
| — | 0.14 | 0.32 | 0.23 | +0.15 | 22.3% | 39 | 22.3% | -0.87 | 5.42 | 3.35 | 7.50 | — |
| — | — | 0.84 | — | +0.10 | 22.7% | 40 | 22.7% | -0.91 | 4.92 | 3.50 | 6.35 | — |
| — | — | 0.50 | — | +0.07 | 23.1% | 41 | 23.1% | -0.94 | 6.88 | 4.50 | 9.25 | — |
| — | — | 1.50 | — | +0.05 | 23.6% | 42 | 23.6% | -0.96 | 7.95 | 5.95 | 9.95 | — |
| — | — | 0.12 | — | +0.03 | 24.2% | 43 | 24.2% | -0.97 | 9.05 | 6.95 | 11.15 | — |
| — | — | 4.80 | — | +0.02 | 24.8% | 44 | 24.8% | -0.98 | 9.85 | 7.50 | 12.20 | — |
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.