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 | |
| — | 8.30 | 10.20 | 9.25 | +1.00 | 51.1% | 25 | 51.1% | +0.00 | — | — | 0.06 | — |
| — | 7.05 | 9.25 | 8.15 | +1.00 | 46.9% | 26 | 46.9% | +0.00 | — | — | 0.06 | — |
| — | 6.80 | 7.40 | 7.10 | +1.00 | 42.8% | 27 | 42.8% | +0.00 | — | — | 0.06 | — |
| — | 6.00 | 6.60 | 6.30 | +1.00 | 39.1% | 28 | — | — | — | — | 0.06 | — |
| — | 5.05 | 5.45 | 5.25 | +1.00 | 37.1% | 29 | 37.1% | -0.00 | — | — | 0.06 | — |
| — | 3.70 | 4.60 | 4.15 | +1.00 | 41.0% | 30 | 41.0% | -0.00 | — | — | 0.05 | — |
| — | 3.40 | 3.90 | 3.65 | +0.99 | 43.9% | 30.5 | 43.9% | -0.01 | — | — | 0.66 | — |
| — | 2.91 | 3.35 | 3.13 | +0.98 | 44.5% | 31 | 44.5% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 2.41 | 2.82 | 2.62 | +0.97 | 41.6% | 31.5 | 41.6% | -0.03 | — | — | 0.07 | — |
| — | 1.97 | 2.31 | 2.14 | +0.96 | 36.6% | 32 | 36.6% | -0.04 | — | — | 0.06 | — |
| — | 1.43 | 1.82 | 1.62 | +0.94 | 31.7% | 32.5 | 31.7% | -0.06 | — | — | 0.08 | — |
| — | 1.04 | 1.35 | 1.20 | +0.90 | 28.3% | 33 | 28.3% | -0.09 | 0.05 | 0.03 | 0.07 | — |
| — | 0.51 | 0.99 | 0.75 | +0.80 | 26.0% | 33.5 | 26.0% | -0.20 | — | — | 0.22 | — |
| — | 0.28 | 0.50 | 0.39 | +0.58 | 24.5% | 34 | 24.5% | -0.42 | 0.23 | 0.08 | 0.38 | — |
| — | 0.07 | 0.20 | 0.14 | +0.32 | 24.3% | 34.5 | 24.3% | -0.69 | 0.56 | 0.47 | 0.64 | — |
| — | 0.06 | 0.09 | 0.07 | +0.14 | 24.2% | 35 | 24.2% | -0.87 | 0.91 | 0.72 | 1.09 | — |
| — | — | 0.08 | — | +0.05 | 24.0% | 35.5 | 24.0% | -0.96 | 1.39 | 1.14 | 1.63 | — |
| — | — | 0.02 | — | +0.01 | 23.9% | 36 | 23.9% | -1.00 | 1.89 | 1.70 | 2.08 | — |
| — | — | 0.06 | — | +0.00 | 23.8% | 36.5 | 23.8% | -1.00 | 2.38 | 2.13 | 2.62 | — |
| — | — | 0.08 | — | +0.00 | 23.9% | 37 | 23.9% | -1.00 | 2.98 | 2.57 | 3.40 | — |
| — | — | 0.06 | — | +0.00 | 24.0% | 37.5 | 24.0% | -1.00 | 3.30 | 3.05 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 24.2% | 38 | 24.2% | -1.00 | 3.88 | 3.55 | 4.20 | — |
| — | — | 0.07 | — | +0.00 | 24.5% | 38.5 | 24.5% | -1.00 | 4.38 | 3.75 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 24.8% | 39 | 24.8% | -1.00 | 4.80 | 4.55 | 5.05 | — |
| — | — | 0.06 | — | +0.00 | 25.2% | 39.5 | — | — | 5.35 | 5.15 | 5.55 | — |
| — | — | 0.01 | — | — | — | 40 | — | — | 5.85 | 5.55 | 6.15 | — |
| — | — | 0.06 | — | +0.00 | 26.9% | 41 | 26.9% | -1.00 | 6.85 | 6.70 | 7.00 | — |
| — | — | 0.06 | — | — | — | 42 | — | — | 7.90 | 7.65 | 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.