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 | |
| — | 8.30 | 12.55 | 10.43 | +0.99 | 35.7% | 24 | 35.7% | -0.02 | — | — | 0.86 | — |
| — | 8.60 | 10.40 | 9.50 | +0.98 | 33.8% | 25 | 33.8% | -0.03 | 0.53 | 0.01 | 1.05 | — |
| — | 6.00 | 9.30 | 7.65 | +0.98 | 32.0% | 26 | 32.0% | -0.04 | — | — | 0.22 | — |
| — | 5.65 | 10.00 | 7.83 | +0.97 | 30.2% | 27 | 30.2% | -0.05 | 0.12 | 0.03 | 0.21 | — |
| — | 5.80 | 7.30 | 6.55 | +0.95 | 28.6% | 28 | 28.6% | -0.07 | 0.17 | 0.17 | 0.18 | — |
| — | 3.20 | 8.00 | 5.60 | +0.92 | 27.2% | 29 | 27.2% | -0.10 | 0.20 | 0.14 | 0.25 | — |
| — | 4.25 | 4.90 | 4.58 | — | — | 30 | — | — | 0.32 | 0.21 | 0.43 | — |
| — | 3.25 | 4.60 | 3.92 | — | — | 31 | 24.7% | -0.20 | — | — | 4.90 | — |
| — | 2.75 | 3.15 | 2.95 | +0.76 | 23.7% | 32 | — | — | 0.74 | 0.52 | 0.97 | — |
| — | 2.00 | 2.50 | 2.25 | — | — | 33 | 22.9% | -0.37 | 1.05 | 0.39 | 1.71 | — |
| — | 1.16 | 1.81 | 1.49 | +0.56 | 22.3% | 34 | 22.3% | -0.47 | 1.62 | 1.21 | 2.03 | — |
| — | 1.08 | 1.31 | 1.20 | +0.45 | 21.8% | 35 | 21.8% | -0.58 | 1.96 | 1.79 | 2.13 | — |
| — | 0.39 | 1.23 | 0.81 | +0.34 | 21.4% | 36 | 21.4% | -0.69 | 2.60 | 2.32 | 2.89 | — |
| — | — | 0.85 | — | +0.25 | 21.2% | 37 | 21.2% | -0.78 | 3.40 | 2.79 | 4.00 | — |
| — | 0.20 | 2.66 | 1.43 | +0.17 | 21.1% | 38 | 21.1% | -0.85 | 4.20 | 3.95 | 4.45 | — |
| — | 0.11 | 0.26 | 0.18 | +0.12 | 21.1% | 39 | 21.1% | -0.90 | 5.17 | 4.65 | 5.70 | — |
| — | 0.08 | 0.33 | 0.20 | +0.08 | 21.2% | 40 | 21.2% | -0.94 | 6.08 | 5.55 | 6.60 | — |
| — | 0.07 | 0.16 | 0.12 | +0.05 | 21.5% | 41 | 21.5% | -0.96 | 6.92 | 4.80 | 9.05 | — |
| — | — | 0.38 | — | +0.03 | 21.8% | 42 | 21.8% | -0.97 | 7.88 | 5.75 | 10.00 | — |
| — | — | 0.05 | — | +0.02 | 22.1% | 43 | 22.1% | -0.98 | 8.88 | 6.75 | 11.00 | — |
| — | — | 0.13 | — | +0.02 | 22.6% | 44 | 22.6% | -0.99 | 9.90 | 7.65 | 12.15 | — |
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.