Spot 34.28
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.10 | 10.00 | 7.55 | +1.00 | 36.3% | 27 | 36.3% | -0.00 | — | — | 0.06 | — |
| — | 4.10 | 9.00 | 6.55 | +1.00 | 32.8% | 28 | 32.8% | -0.00 | — | — | 0.23 | — |
| — | 3.00 | 7.45 | 5.22 | +1.00 | 29.7% | 29 | 29.7% | -0.00 | — | — | 0.36 | — |
| — | 2.00 | 6.50 | 4.25 | +1.00 | 27.0% | 30 | 27.0% | -0.00 | — | — | 0.11 | — |
| — | 1.50 | 6.00 | 3.75 | +1.00 | 25.9% | 30.5 | 25.9% | -0.00 | — | — | 0.24 | — |
| — | 1.00 | 5.50 | 3.25 | +0.99 | 24.9% | 31 | 24.9% | -0.01 | — | — | 5.00 | — |
| — | 0.50 | 4.95 | 2.73 | +0.98 | 24.0% | 31.5 | 24.0% | -0.02 | — | — | 0.09 | — |
| — | 1.83 | 2.58 | 2.21 | +0.95 | 23.2% | 32 | 23.2% | -0.05 | — | — | 0.23 | — |
| — | — | 4.95 | — | +0.89 | 22.5% | 32.5 | 22.5% | -0.11 | — | — | 0.09 | — |
| — | 0.05 | 4.95 | 2.50 | +0.79 | 21.7% | 33 | 21.7% | -0.21 | — | — | 0.10 | — |
| — | 0.66 | 5.00 | 2.83 | +0.65 | 20.8% | 33.5 | 20.8% | -0.35 | 0.09 | 0.02 | 0.16 | — |
| — | 0.37 | 4.95 | 2.66 | +0.47 | 20.1% | 34 | 20.1% | -0.53 | 2.51 | 0.02 | 5.00 | — |
| — | 0.22 | 0.50 | 0.36 | +0.30 | 19.9% | 34.5 | 19.9% | -0.71 | — | — | 4.95 | — |
| — | — | 1.85 | — | +0.17 | 20.3% | 35 | 20.3% | -0.84 | — | — | 4.95 | — |
| — | — | 0.39 | — | +0.08 | 20.7% | 35.5 | 20.7% | -0.93 | — | — | 4.95 | — |
| — | — | 0.24 | — | +0.04 | 20.9% | 36 | 20.9% | -0.98 | — | — | 4.95 | — |
| — | — | 5.00 | — | +0.01 | 21.1% | 36.5 | 21.1% | -1.00 | 2.51 | 0.07 | 4.95 | — |
| — | — | 0.06 | — | +0.00 | 21.3% | 37 | 21.3% | -1.00 | 2.76 | 0.57 | 4.95 | — |
| — | — | 0.26 | — | +0.00 | 21.6% | 37.5 | 21.6% | -1.00 | 3.27 | 1.05 | 5.50 | — |
| — | — | 0.05 | — | +0.00 | 22.0% | 38 | 22.0% | -1.00 | 3.77 | 1.55 | 6.00 | — |
| — | — | 0.10 | — | +0.00 | 22.4% | 38.5 | 22.4% | -1.00 | 3.88 | 1.50 | 6.25 | — |
| — | — | 0.06 | — | +0.00 | 22.9% | 39 | 22.9% | -1.00 | 4.40 | 2.00 | 6.80 | — |
| — | — | 0.06 | — | +0.00 | 23.4% | 39.5 | 23.4% | -1.00 | 5.28 | 3.05 | 7.50 | — |
| — | — | 0.09 | — | +0.00 | 24.0% | 40 | 24.0% | -1.00 | 5.78 | 3.55 | 8.00 | — |
| — | — | 4.95 | — | +0.00 | 24.7% | 40.5 | 24.7% | -1.00 | 6.28 | 4.05 | 8.50 | — |
| — | — | 4.95 | — | +0.00 | 25.3% | 41 | 25.3% | -1.00 | 6.45 | 4.00 | 8.90 | — |
| — | — | 0.24 | — | +0.00 | 26.8% | 42 | 26.8% | -1.00 | 7.45 | 5.00 | 9.90 | — |
| — | — | 4.95 | — | +0.00 | 28.4% | 43 | 28.4% | -1.00 | 8.78 | 6.55 | 11.00 | — |
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.