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 | |
| — | 12.00 | 16.85 | 14.43 | +0.99 | 41.0% | 20 | 41.0% | -0.02 | — | — | 0.15 | — |
| — | 7.25 | 11.80 | 9.53 | +0.95 | 32.4% | 25 | 32.4% | -0.05 | — | — | 0.49 | — |
| — | 6.50 | 10.75 | 8.62 | +0.94 | 30.9% | 26 | 30.9% | -0.07 | — | — | 4.90 | — |
| — | 6.80 | 10.00 | 8.40 | +0.92 | 29.4% | 27 | 29.4% | -0.09 | — | — | 2.58 | — |
| — | 4.65 | 8.90 | 6.78 | +0.89 | 28.0% | 28 | 28.0% | -0.11 | — | — | 0.60 | — |
| — | 5.15 | 6.50 | 5.83 | +0.86 | 26.7% | 29 | 26.7% | -0.15 | — | — | 3.15 | — |
| — | 2.50 | 6.50 | 4.50 | +0.82 | 25.6% | 30 | 25.6% | -0.19 | — | — | 1.10 | — |
| — | 1.65 | 6.50 | 4.08 | +0.77 | 24.6% | 31 | — | — | 0.79 | 0.28 | 1.30 | — |
| — | 1.06 | 4.95 | 3.00 | — | — | 32 | — | — | — | — | 4.90 | — |
| — | 0.26 | 4.95 | 2.60 | — | — | 33 | 23.0% | -0.38 | — | — | 1.77 | — |
| — | 0.35 | 2.63 | 1.49 | +0.56 | 22.5% | 34 | 22.5% | -0.46 | 1.07 | 0.15 | 1.99 | — |
| — | — | 4.90 | — | +0.48 | 22.1% | 35 | 22.1% | -0.54 | 1.36 | 0.01 | 2.72 | — |
| — | — | 4.90 | — | +0.40 | 21.8% | 36 | 21.8% | -0.63 | 3.31 | 1.11 | 5.50 | — |
| — | 0.36 | 1.92 | 1.14 | +0.33 | 21.6% | 37 | 21.6% | -0.71 | 3.52 | 3.25 | 3.80 | — |
| — | — | 0.99 | — | +0.27 | 21.6% | 38 | 21.6% | -0.78 | 4.45 | 2.05 | 6.85 | — |
| — | — | 4.90 | — | +0.21 | 21.7% | 39 | 21.7% | -0.83 | 5.28 | 4.55 | 6.00 | — |
| — | 0.21 | 0.63 | 0.42 | +0.16 | 21.9% | 40 | 21.9% | -0.88 | 5.45 | 3.80 | 7.10 | — |
| — | — | 4.90 | — | +0.13 | 22.2% | 41 | 22.2% | -0.91 | 6.97 | 4.85 | 9.10 | — |
| — | — | 2.86 | — | +0.10 | 22.5% | 42 | 22.5% | -0.94 | 7.62 | 5.50 | 9.75 | — |
| — | — | 2.81 | — | +0.08 | 22.9% | 43 | 22.9% | -0.95 | 8.88 | 6.75 | 11.00 | — |
| — | — | 4.90 | — | +0.06 | 23.4% | 44 | 23.4% | -0.97 | 9.80 | 7.50 | 12.10 | — |
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.