Spot 34.25
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.40 | 12.60 | 10.50 | +0.99 | 35.5% | 24 | 35.5% | -0.02 | — | — | 0.15 | — |
| — | 9.10 | 11.10 | 10.10 | +0.98 | 33.6% | 25 | 33.6% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 7.80 | 8.95 | 8.38 | +0.97 | 31.9% | 26 | 31.9% | -0.04 | — | — | 0.18 | — |
| — | 7.05 | 7.80 | 7.42 | +0.96 | 30.3% | 27 | 30.3% | -0.06 | — | — | 0.24 | — |
| — | 5.90 | 6.95 | 6.42 | +0.94 | 28.8% | 28 | 28.8% | -0.08 | — | — | 0.27 | — |
| — | 4.95 | 6.05 | 5.50 | +0.92 | 27.4% | 29 | 27.4% | -0.11 | — | — | 0.33 | — |
| — | 4.35 | 4.95 | 4.65 | +0.88 | 26.2% | 30 | 26.2% | -0.15 | 0.33 | 0.07 | 0.59 | — |
| — | 2.10 | 5.00 | 3.55 | +0.82 | 25.1% | 31 | 25.1% | -0.21 | — | — | 1.37 | — |
| — | 2.71 | 3.15 | 2.93 | +0.76 | 24.2% | 32 | 24.2% | -0.28 | 0.82 | 0.50 | 1.14 | — |
| — | 1.97 | 2.47 | 2.22 | +0.67 | 23.5% | 33 | 23.5% | -0.36 | 1.24 | 0.95 | 1.53 | — |
| — | 1.39 | 1.85 | 1.62 | +0.57 | 22.9% | 34 | 22.9% | -0.46 | 1.45 | 1.22 | 1.68 | — |
| — | 0.93 | 1.33 | 1.13 | +0.46 | 22.4% | 35 | 22.4% | -0.56 | 1.88 | 1.36 | 2.39 | — |
| — | 0.59 | 1.03 | 0.81 | +0.36 | 22.0% | 36 | 22.0% | -0.66 | 2.58 | 2.40 | 2.75 | — |
| — | 0.44 | 0.65 | 0.55 | +0.27 | 21.8% | 37 | 21.8% | -0.75 | 3.33 | 2.95 | 3.70 | — |
| — | 0.26 | 0.44 | 0.35 | +0.20 | 21.7% | 38 | 21.7% | -0.82 | 3.23 | 1.85 | 4.60 | — |
| — | 0.22 | 0.36 | 0.29 | +0.14 | 21.7% | 39 | 21.7% | -0.88 | 5.08 | 4.70 | 5.45 | — |
| — | 0.13 | 0.41 | 0.27 | +0.10 | 21.8% | 40 | 21.8% | -0.92 | 6.03 | 5.55 | 6.50 | — |
| — | 0.09 | 0.12 | 0.10 | +0.06 | 22.0% | 41 | 22.0% | -0.95 | 6.15 | 4.60 | 7.70 | — |
| — | — | 0.32 | — | +0.04 | 22.3% | 42 | 22.3% | -0.97 | 7.83 | 5.70 | 9.95 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 22.6% | 43 | 22.6% | -0.98 | 8.82 | 6.55 | 11.10 | — |
| 7,877 | — | 0.09 | — | +0.02 | 23.0% | 44 | 23.0% | -0.99 | 9.82 | 7.55 | 12.10 | 0 |
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.