Spot 34.19
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.85 | 10.35 | 9.10 | +1.00 | 35.6% | 25 | 35.6% | -0.00 | — | — | 0.26 | — |
| — | 6.50 | 7.80 | 7.15 | +1.00 | 30.9% | 27 | 30.9% | -0.00 | — | — | 0.13 | — |
| — | 5.90 | 6.75 | 6.33 | +0.99 | 28.7% | 28 | 28.7% | -0.01 | — | — | 0.09 | — |
| — | 4.90 | 5.70 | 5.30 | +0.99 | 26.8% | 29 | 26.8% | -0.01 | — | — | 0.15 | — |
| — | 4.50 | 5.45 | 4.97 | +0.98 | 26.0% | 29.5 | 26.0% | -0.02 | — | — | 0.12 | — |
| — | 4.05 | 4.85 | 4.45 | +0.97 | 25.2% | 30 | 25.2% | -0.03 | — | — | 0.13 | — |
| — | 3.50 | 4.50 | 4.00 | +0.95 | 24.5% | 30.5 | 24.5% | -0.05 | — | — | 0.33 | — |
| — | 3.00 | 3.80 | 3.40 | +0.93 | 23.8% | 31 | 23.8% | -0.07 | — | — | 0.21 | — |
| — | 2.56 | 3.40 | 2.98 | +0.90 | 23.3% | 31.5 | 23.3% | -0.10 | 0.12 | 0.02 | 0.21 | — |
| — | 2.14 | 2.75 | 2.44 | +0.86 | 22.8% | 32 | 22.8% | -0.14 | 0.18 | 0.11 | 0.25 | — |
| — | 1.69 | 2.35 | 2.02 | +0.80 | 22.4% | 32.5 | 22.4% | -0.20 | 0.26 | 0.12 | 0.39 | — |
| — | 1.37 | 1.91 | 1.64 | +0.73 | 22.1% | 33 | 22.1% | -0.27 | — | — | 0.74 | — |
| — | 1.01 | 1.53 | 1.27 | — | — | 33.5 | 21.8% | -0.35 | 0.51 | 0.26 | 0.75 | 1 |
| — | 0.82 | 1.14 | 0.98 | — | — | 34 | — | — | 0.65 | 0.50 | 0.79 | — |
| — | 0.42 | 0.95 | 0.69 | — | — | 34.5 | — | — | 0.90 | 0.74 | 1.06 | — |
| — | 0.15 | 0.68 | 0.41 | +0.38 | 21.3% | 35 | 21.3% | -0.63 | 1.23 | 1.04 | 1.41 | — |
| — | 0.22 | 0.45 | 0.34 | +0.30 | 21.3% | 35.5 | 21.3% | -0.72 | 1.57 | 1.28 | 1.86 | — |
| — | 0.14 | 0.30 | 0.22 | +0.22 | 21.3% | 36 | 21.3% | -0.80 | 1.96 | 1.69 | 2.22 | — |
| — | 0.12 | 0.31 | 0.21 | +0.16 | 21.4% | 36.5 | 21.4% | -0.86 | 2.37 | 2.09 | 2.65 | — |
| — | — | 0.46 | — | +0.12 | 21.5% | 37 | 21.5% | -0.91 | 2.90 | 2.59 | 3.20 | — |
| — | — | 0.41 | — | +0.08 | 21.6% | 37.5 | 21.6% | -0.95 | 3.62 | 2.93 | 4.30 | — |
| — | — | 0.29 | — | +0.06 | 21.8% | 38 | 21.8% | -0.99 | 4.06 | 2.17 | 5.95 | — |
| — | — | 0.27 | — | +0.04 | 22.0% | 38.5 | 22.0% | -1.00 | 4.75 | 3.05 | 6.45 | — |
| — | — | 0.27 | — | +0.02 | 22.2% | 39 | 22.2% | -1.00 | 4.97 | 3.80 | 6.15 | — |
| — | — | 0.12 | — | +0.02 | 22.4% | 39.5 | 22.4% | -1.00 | 5.50 | 4.20 | 6.80 | — |
| — | — | 0.26 | — | +0.01 | 22.7% | 40 | 22.7% | -1.00 | 5.97 | 4.80 | 7.15 | — |
| — | — | 0.25 | — | +0.00 | 23.3% | 41 | 23.3% | -1.00 | 7.03 | 5.55 | 8.50 | — |
| — | — | 0.11 | — | +0.00 | 24.0% | 42 | 24.0% | -1.00 | 7.97 | 6.80 | 9.15 | — |
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.