Spot 34.15
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.80 | 9.80 | 9.30 | +1.00 | 35.2% | 25 | 35.2% | -0.00 | — | — | 0.08 | — |
| — | 7.00 | 7.65 | 7.33 | +1.00 | 30.6% | 27 | 30.6% | -0.00 | — | — | 0.09 | — |
| — | 6.00 | 6.65 | 6.33 | +0.99 | 28.4% | 28 | 28.4% | -0.01 | — | — | 0.10 | — |
| — | 4.85 | 5.65 | 5.25 | +0.98 | 26.6% | 29 | 26.6% | -0.02 | — | — | 0.11 | — |
| — | 4.55 | 5.05 | 4.80 | +0.97 | 25.7% | 29.5 | 25.7% | -0.03 | — | — | 0.12 | — |
| — | 3.95 | 4.60 | 4.28 | +0.96 | 24.9% | 30 | 24.9% | -0.04 | — | — | 0.10 | — |
| — | 3.40 | 4.25 | 3.83 | +0.95 | 24.2% | 30.5 | 24.2% | -0.05 | — | — | 0.15 | — |
| — | 3.00 | 3.70 | 3.35 | +0.92 | 23.6% | 31 | 23.6% | -0.08 | — | — | 0.16 | — |
| — | 2.54 | 3.20 | 2.87 | +0.89 | 23.0% | 31.5 | 23.0% | -0.11 | — | — | 0.22 | — |
| — | 2.22 | 2.70 | 2.46 | +0.85 | 22.4% | 32 | 22.4% | -0.15 | 0.18 | 0.11 | 0.26 | — |
| — | 1.79 | 2.29 | 2.04 | +0.80 | 21.9% | 32.5 | 21.9% | -0.21 | 0.29 | 0.17 | 0.41 | — |
| — | 1.34 | 1.87 | 1.60 | +0.73 | 21.4% | 33 | 21.4% | -0.27 | — | — | 0.46 | — |
| — | 1.09 | 1.43 | 1.26 | +0.65 | 21.0% | 33.5 | 21.0% | -0.35 | 0.56 | 0.36 | 0.75 | — |
| — | 0.77 | 1.08 | 0.93 | +0.56 | 20.7% | 34 | 20.7% | -0.45 | 0.64 | 0.47 | 0.80 | — |
| — | 0.44 | 0.82 | 0.63 | +0.47 | 20.4% | 34.5 | 20.4% | -0.54 | 0.74 | 0.42 | 1.06 | — |
| — | 0.25 | 0.58 | 0.41 | +0.37 | 20.3% | 35 | 20.3% | -0.64 | 1.19 | 1.01 | 1.36 | — |
| — | 0.23 | 0.35 | 0.29 | +0.29 | 20.2% | 35.5 | 20.2% | -0.73 | 1.62 | 1.35 | 1.90 | — |
| — | 0.07 | 0.30 | 0.18 | +0.21 | 20.2% | 36 | 20.2% | -0.81 | 2.00 | 1.76 | 2.25 | — |
| — | 0.06 | 0.28 | 0.17 | +0.16 | 20.4% | 36.5 | 20.4% | -0.87 | 2.41 | 2.13 | 2.69 | — |
| 67 | 0.04 | 1.36 | 0.70 | +0.11 | 20.6% | 37 | 20.6% | -0.92 | 2.89 | 2.63 | 3.15 | 0 |
| 2 | — | 0.44 | — | +0.08 | 20.8% | 37.5 | 20.8% | -0.96 | 3.33 | 3.00 | 3.65 | 0 |
| 1 | — | 0.11 | — | +0.05 | 21.2% | 38 | 21.2% | -0.99 | 3.90 | 1.81 | 6.00 | 0 |
| 0 | — | 0.10 | — | +0.04 | 21.5% | 38.5 | 21.5% | -1.00 | 4.35 | 4.05 | 4.65 | — |
| 2 | — | 0.09 | — | +0.02 | 21.8% | 39 | 21.8% | -1.00 | 4.85 | 4.55 | 5.15 | 0 |
| 0 | — | 0.08 | — | +0.02 | 22.2% | 39.5 | 22.2% | -1.00 | 5.33 | 5.00 | 5.65 | 0 |
| 0 | — | 0.08 | — | +0.01 | 22.5% | 40 | 22.5% | -1.00 | 5.83 | 5.50 | 6.15 | 0 |
| 0 | — | 0.07 | — | +0.00 | 23.2% | 41 | 23.2% | -1.00 | 6.83 | 6.50 | 7.15 | — |
| — | — | 0.07 | — | +0.00 | 23.9% | 42 | 23.9% | -1.00 | 7.83 | 7.50 | 8.15 | — |
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.