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 | |
| — | 12.15 | 16.35 | 14.25 | +0.99 | 41.6% | 20 | 41.6% | -0.02 | — | — | 0.26 | — |
| — | 7.00 | 11.60 | 9.30 | +0.96 | 33.3% | 25 | 33.3% | -0.06 | — | — | 0.43 | — |
| — | 7.05 | 9.95 | 8.50 | +0.94 | 31.4% | 26 | 31.4% | -0.07 | — | — | 0.47 | — |
| — | 5.65 | 9.55 | 7.60 | +0.93 | 29.6% | 27 | 29.6% | -0.09 | 2.48 | 0.01 | 4.95 | — |
| — | 4.40 | 8.60 | 6.50 | +0.90 | 28.0% | 28 | 28.0% | -0.11 | 0.30 | 0.01 | 0.60 | — |
| — | 5.15 | 8.00 | 6.58 | +0.87 | 26.5% | 29 | 26.5% | -0.15 | — | — | 0.73 | — |
| — | 2.60 | 7.00 | 4.80 | +0.83 | 25.3% | 30 | 25.3% | -0.19 | 0.48 | 0.35 | 0.61 | — |
| — | 3.50 | 4.50 | 4.00 | +0.77 | 24.2% | 31 | 24.2% | -0.24 | 0.68 | 0.25 | 1.10 | — |
| — | 2.20 | 3.55 | 2.88 | +0.71 | 23.4% | 32 | 23.4% | -0.31 | — | — | 1.26 | — |
| — | 2.15 | 2.89 | 2.52 | +0.63 | 22.7% | 33 | 22.7% | -0.39 | — | — | 1.69 | — |
| — | 1.39 | 2.54 | 1.97 | +0.55 | 22.2% | 34 | 22.2% | -0.48 | 1.79 | 1.40 | 2.19 | — |
| — | 0.92 | 1.86 | 1.39 | +0.46 | 21.9% | 35 | 21.9% | -0.56 | — | — | 2.99 | — |
| — | 0.88 | 1.42 | 1.15 | +0.38 | 21.7% | 36 | 21.7% | -0.65 | 2.83 | 0.70 | 4.95 | — |
| — | — | 1.16 | — | +0.30 | 21.6% | 37 | 21.6% | -0.73 | 4.03 | 2.40 | 5.65 | — |
| — | 0.35 | 0.72 | 0.54 | +0.24 | 21.7% | 38 | 21.7% | -0.79 | 5.55 | 4.10 | 7.00 | — |
| — | 0.14 | 0.65 | 0.40 | +0.18 | 21.8% | 39 | 21.8% | -0.85 | 5.05 | 3.00 | 7.10 | — |
| — | — | 0.57 | — | +0.14 | 22.0% | 40 | 22.0% | -0.89 | 5.40 | 4.15 | 6.65 | — |
| — | — | 0.32 | — | +0.11 | 22.3% | 41 | 22.3% | -0.92 | 6.97 | 5.15 | 8.80 | — |
| — | — | 0.75 | — | +0.08 | 22.6% | 42 | 22.6% | -0.94 | 8.50 | 6.75 | 10.25 | — |
| — | — | 0.21 | — | +0.06 | 23.0% | 43 | 23.0% | -0.96 | 9.10 | 6.80 | 11.40 | — |
| — | — | 0.17 | — | +0.05 | 23.4% | 44 | 23.4% | -0.97 | 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.