Spot 34.02
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.55 | 12.40 | 10.47 | +0.98 | 38.6% | 24 | 38.6% | -0.02 | — | — | 0.33 | — |
| — | 7.20 | 9.85 | 8.53 | +0.98 | 36.0% | 25 | 36.0% | -0.03 | — | — | 1.05 | — |
| — | 6.65 | 10.45 | 8.55 | +0.97 | 33.5% | 26 | 33.5% | -0.04 | — | — | 0.36 | — |
| — | 5.00 | 9.80 | 7.40 | +0.96 | 31.2% | 27 | 31.2% | -0.05 | — | — | 0.18 | — |
| — | 5.35 | 7.40 | 6.38 | +0.94 | 29.0% | 28 | 29.0% | -0.07 | — | — | 0.22 | — |
| — | 3.00 | 7.85 | 5.42 | +0.92 | 27.2% | 29 | 27.2% | -0.10 | — | — | 0.49 | — |
| — | 3.95 | 4.95 | 4.45 | +0.89 | 25.6% | 30 | — | — | — | — | 4.60 | — |
| — | 3.10 | 4.15 | 3.62 | — | — | 31 | — | — | 0.40 | 0.15 | 0.65 | — |
| — | 0.50 | 3.55 | 2.02 | — | — | 32 | — | — | — | — | 1.04 | — |
| — | 0.96 | 3.25 | 2.10 | — | — | 33 | — | — | 0.95 | 0.73 | 1.18 | — |
| — | 1.20 | 2.04 | 1.62 | — | — | 34 | — | — | 2.43 | 0.86 | 4.00 | — |
| — | 0.95 | 1.25 | 1.10 | +0.44 | 21.9% | 35 | 21.9% | -0.60 | 2.57 | 0.14 | 5.00 | — |
| — | 0.60 | 0.90 | 0.75 | — | — | 36 | 21.8% | -0.70 | 2.58 | 2.21 | 2.96 | — |
| — | 0.14 | 0.66 | 0.40 | +0.24 | 21.8% | 37 | 21.8% | -0.79 | 3.38 | 2.86 | 3.90 | — |
| — | 0.24 | 0.45 | 0.34 | — | — | 38 | 22.0% | -0.85 | 4.08 | 3.45 | 4.70 | — |
| — | 0.11 | 0.26 | 0.18 | +0.12 | 22.3% | 39 | 22.3% | -0.90 | 5.12 | 2.75 | 7.50 | — |
| — | — | 0.32 | — | +0.08 | 22.7% | 40 | 22.7% | -0.93 | 6.10 | 3.70 | 8.50 | — |
| — | 0.02 | 0.34 | 0.18 | +0.05 | 23.2% | 41 | 23.2% | -0.95 | 7.15 | 5.05 | 9.25 | — |
| — | — | 0.12 | — | +0.04 | 23.7% | 42 | 23.7% | -0.97 | 8.15 | 5.90 | 10.40 | — |
| — | — | 0.11 | — | +0.03 | 24.3% | 43 | 24.3% | -0.98 | 9.07 | 6.95 | 11.20 | — |
| — | — | 0.10 | — | +0.02 | 24.9% | 44 | 24.9% | -1.00 | 10.07 | 7.95 | 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.