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 | |
| 0 | 12.20 | 16.95 | 14.57 | +0.99 | 41.6% | 20 | 41.6% | -0.01 | — | — | 0.50 | 51 |
| 1 | 7.30 | 11.90 | 9.60 | +0.96 | 33.3% | 25 | 33.3% | -0.05 | — | — | 0.49 | — |
| — | 6.55 | 10.75 | 8.65 | +0.95 | 31.4% | 26 | 31.4% | -0.07 | — | — | 0.26 | — |
| — | 5.60 | 9.60 | 7.60 | +0.93 | 29.6% | 27 | 29.6% | -0.08 | — | — | 0.51 | — |
| — | 4.65 | 8.65 | 6.65 | +0.91 | 28.0% | 28 | 28.0% | -0.11 | — | — | 0.58 | — |
| — | 3.55 | 8.45 | 6.00 | +0.88 | 26.6% | 29 | 26.6% | -0.14 | 0.52 | 0.08 | 0.96 | — |
| — | 2.63 | 7.25 | 4.94 | +0.84 | 25.4% | 30 | 25.4% | -0.17 | 0.58 | 0.35 | 0.82 | — |
| — | 3.75 | 6.25 | 5.00 | +0.79 | 24.4% | 31 | 24.4% | -0.23 | 0.70 | 0.38 | 1.02 | — |
| — | 3.05 | 5.20 | 4.12 | +0.73 | 23.6% | 32 | 23.6% | -0.29 | — | — | 1.44 | — |
| — | 2.25 | 3.25 | 2.75 | +0.66 | 23.0% | 33 | 23.0% | -0.36 | — | — | 1.61 | — |
| — | — | 2.61 | — | +0.58 | 22.6% | 34 | 22.6% | -0.44 | 1.73 | 1.43 | 2.03 | — |
| — | 1.26 | 1.90 | 1.58 | +0.50 | 22.2% | 35 | 22.2% | -0.53 | 2.27 | 2.02 | 2.53 | — |
| — | 0.74 | 4.95 | 2.85 | +0.41 | 22.1% | 36 | 22.1% | -0.61 | 2.94 | 0.62 | 5.25 | — |
| — | 0.01 | 1.67 | 0.84 | +0.33 | 22.0% | 37 | 22.0% | -0.69 | 3.77 | 2.40 | 5.15 | — |
| — | 0.17 | 0.86 | 0.52 | +0.27 | 22.0% | 38 | 22.0% | -0.76 | 4.26 | 2.07 | 6.45 | — |
| — | — | 1.21 | — | +0.21 | 22.2% | 39 | 22.2% | -0.82 | 5.12 | 3.30 | 6.95 | — |
| — | 0.07 | 4.95 | 2.51 | +0.16 | 22.4% | 40 | 22.4% | -0.87 | 6.35 | 4.20 | 8.50 | — |
| — | 0.01 | 0.38 | 0.20 | +0.12 | 22.6% | 41 | 22.6% | -0.90 | 6.95 | 4.60 | 9.30 | — |
| — | — | 4.80 | — | +0.09 | 22.9% | 42 | 22.9% | -0.93 | 7.85 | 5.50 | 10.20 | — |
| — | — | 0.42 | — | +0.07 | 23.3% | 43 | 23.3% | -0.95 | 8.85 | 6.50 | 11.20 | — |
| — | — | 0.39 | — | +0.06 | 23.6% | 44 | 23.6% | -0.96 | 9.88 | 7.55 | 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.