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 | |
| — | 8.00 | 12.85 | 10.43 | +0.99 | 35.5% | 24 | 35.5% | -0.02 | — | — | 0.91 | — |
| — | 8.75 | 9.85 | 9.30 | +0.98 | 33.7% | 25 | 33.7% | -0.03 | 0.09 | 0.01 | 0.16 | — |
| — | 8.15 | 8.80 | 8.47 | +0.97 | 31.9% | 26 | 31.9% | -0.04 | — | — | 0.39 | — |
| — | 6.90 | 7.80 | 7.35 | — | — | 27 | — | — | — | — | 0.42 | — |
| — | 6.10 | 6.95 | 6.53 | +0.94 | 28.7% | 28 | 28.7% | -0.08 | — | — | 0.41 | — |
| — | 4.95 | 5.90 | 5.42 | +0.91 | 27.3% | 29 | 27.3% | -0.11 | — | — | 0.53 | — |
| — | 4.20 | 7.00 | 5.60 | +0.88 | 26.0% | 30 | 26.0% | -0.15 | 0.33 | 0.07 | 0.58 | — |
| — | 3.30 | 6.00 | 4.65 | +0.82 | 24.9% | 31 | — | — | 0.46 | 0.30 | 0.61 | — |
| — | 1.60 | 4.20 | 2.90 | +0.75 | 24.0% | 32 | — | — | 0.72 | 0.50 | 0.94 | — |
| — | 1.85 | 2.56 | 2.21 | +0.66 | 23.2% | 33 | 23.2% | -0.37 | 1.00 | 0.72 | 1.29 | — |
| — | 1.31 | 1.84 | 1.57 | — | — | 34 | — | — | 1.45 | 1.12 | 1.77 | — |
| — | 0.88 | 1.38 | 1.13 | +0.45 | 22.0% | 35 | — | — | 1.95 | 1.65 | 2.25 | — |
| — | 0.56 | 1.01 | 0.79 | — | — | 36 | — | — | 2.74 | 2.28 | 3.20 | — |
| — | 0.25 | 0.55 | 0.40 | +0.26 | 21.3% | 37 | 21.3% | -0.76 | 2.74 | 1.88 | 3.60 | — |
| — | 0.20 | 0.54 | 0.37 | +0.18 | 21.1% | 38 | — | — | 4.20 | 3.45 | 4.95 | — |
| — | — | 0.64 | — | — | — | 39 | — | — | 4.95 | 4.50 | 5.40 | — |
| — | 0.01 | 0.35 | 0.18 | +0.08 | 21.2% | 40 | 21.2% | -0.93 | 6.00 | 5.45 | 6.55 | — |
| — | 0.08 | 0.26 | 0.17 | — | — | 41 | — | — | 7.20 | 5.30 | 9.10 | — |
| — | — | 0.32 | — | +0.04 | 21.6% | 42 | 21.6% | -0.97 | 7.65 | 5.50 | 9.80 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 43 | 21.9% | -0.98 | 8.90 | 6.50 | 11.30 | — |
| — | — | 0.21 | — | +0.02 | 22.3% | 44 | 22.3% | -1.00 | 9.88 | 7.50 | 12.25 | — |
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.