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 | |
| — | 7.95 | 10.15 | 9.05 | +1.00 | 52.9% | 25 | 52.9% | +0.00 | — | — | 0.24 | — |
| — | 6.20 | 10.25 | 8.22 | +1.00 | 48.4% | 26 | 48.4% | +0.00 | — | — | 0.04 | — |
| — | 7.00 | 7.50 | 7.25 | +1.00 | 44.1% | 27 | 44.1% | +0.00 | — | — | 0.24 | — |
| — | 4.95 | 7.60 | 6.28 | +1.00 | 40.1% | 28 | 40.1% | +0.00 | — | — | 0.24 | — |
| — | 4.90 | 5.45 | 5.17 | +1.00 | 37.7% | 29 | 37.7% | +0.00 | — | — | 0.04 | — |
| — | 4.00 | 4.45 | 4.22 | +1.00 | 43.9% | 30 | 43.9% | -0.00 | — | — | 0.05 | — |
| — | 3.35 | 3.95 | 3.65 | +0.99 | 49.7% | 30.5 | 49.7% | -0.01 | — | — | 0.25 | — |
| — | 3.05 | 3.45 | 3.25 | +0.98 | 51.7% | 31 | 51.7% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 2.43 | 2.92 | 2.67 | +0.97 | 47.3% | 31.5 | 47.3% | -0.03 | — | — | 0.25 | — |
| — | 1.98 | 2.45 | 2.21 | +0.97 | 39.2% | 32 | 39.2% | -0.03 | — | — | 0.11 | — |
| — | 1.47 | 1.96 | 1.72 | +0.96 | 31.8% | 32.5 | 31.8% | -0.04 | — | — | 0.06 | — |
| — | 0.71 | 1.45 | 1.08 | +0.93 | 26.8% | 33 | 26.8% | -0.07 | — | — | 0.05 | — |
| — | 0.56 | 0.98 | 0.77 | +0.83 | 24.0% | 33.5 | 24.0% | -0.18 | — | — | 0.07 | — |
| — | 0.13 | 0.59 | 0.36 | +0.60 | 22.8% | 34 | 22.8% | -0.40 | 0.20 | 0.17 | 0.22 | — |
| — | 0.12 | 0.16 | 0.14 | +0.33 | 22.7% | 34.5 | 22.7% | -0.68 | 0.43 | 0.21 | 0.66 | — |
| — | 0.01 | 0.09 | 0.05 | +0.13 | 22.9% | 35 | 22.9% | -0.88 | 0.83 | 0.68 | 0.98 | — |
| — | — | 0.03 | — | +0.03 | 23.4% | 35.5 | 23.4% | -0.97 | 1.36 | 1.16 | 1.56 | — |
| — | — | 0.03 | — | +0.01 | 23.8% | 36 | 23.8% | -1.00 | 1.79 | 1.62 | 1.97 | — |
| — | — | 0.08 | — | +0.00 | 24.0% | 36.5 | 24.0% | -1.00 | 2.37 | 2.17 | 2.57 | — |
| — | — | 0.04 | — | +0.00 | 24.1% | 37 | 24.1% | -1.00 | 2.86 | 2.62 | 3.10 | — |
| — | — | 0.06 | — | +0.00 | 24.3% | 37.5 | 24.3% | -1.00 | 3.30 | 3.10 | 3.50 | — |
| — | — | 0.01 | — | +0.00 | 24.5% | 38 | 24.5% | -1.00 | 3.77 | 3.55 | 4.00 | — |
| — | — | 0.04 | — | +0.00 | 24.9% | 38.5 | 24.9% | -1.00 | 4.30 | 4.10 | 4.50 | — |
| — | — | 0.07 | — | +0.00 | 25.3% | 39 | 25.3% | -1.00 | 4.80 | 4.50 | 5.10 | — |
| — | — | 0.04 | — | +0.00 | 25.7% | 39.5 | — | — | 5.22 | 4.85 | 5.60 | — |
| — | — | 0.03 | — | — | — | 40 | — | — | 5.80 | 5.55 | 6.05 | — |
| — | — | 0.01 | — | — | — | 41 | 27.6% | -1.00 | 6.72 | 6.10 | 7.35 | — |
| — | — | 0.04 | — | +0.00 | 29.1% | 42 | 29.1% | -1.00 | 7.70 | 7.35 | 8.05 | — |
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.