Spot 35.65
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.85 | 8.95 | 7.90 | +1.00 | 51.1% | 28 | 51.1% | -0.00 | — | — | 1.35 | — |
| — | 5.85 | 8.75 | 7.30 | +1.00 | 49.5% | 29 | 49.5% | -0.00 | — | — | 1.83 | — |
| — | 4.85 | 6.95 | 5.90 | +0.99 | 47.7% | 30 | 47.7% | -0.01 | — | — | 0.09 | — |
| — | 4.35 | 6.40 | 5.38 | +0.98 | 46.7% | 30.5 | 46.7% | -0.02 | — | — | 2.13 | — |
| — | 3.90 | 6.00 | 4.95 | +0.97 | 45.7% | 31 | 45.7% | -0.03 | — | — | 1.30 | — |
| — | 3.20 | 5.30 | 4.25 | +0.96 | 44.7% | 31.5 | 44.7% | -0.04 | — | — | 1.90 | — |
| — | 3.30 | 4.25 | 3.77 | +0.94 | 43.7% | 32 | 43.7% | -0.06 | 0.07 | 0.01 | 0.14 | — |
| — | 3.05 | 3.55 | 3.30 | +0.91 | 42.7% | 32.5 | 42.7% | -0.09 | 0.10 | 0.02 | 0.17 | — |
| — | 2.14 | 3.35 | 2.75 | +0.88 | 41.8% | 33 | 41.8% | -0.12 | 0.12 | 0.03 | 0.20 | — |
| — | 1.63 | 3.20 | 2.42 | +0.83 | 41.0% | 33.5 | 41.0% | -0.17 | 0.17 | 0.08 | 0.25 | — |
| — | 1.40 | 2.55 | 1.98 | +0.78 | 40.3% | 34 | 40.3% | -0.23 | 0.25 | 0.18 | 0.32 | — |
| — | 1.14 | 1.94 | 1.54 | +0.71 | 39.7% | 34.5 | 39.7% | -0.29 | 0.41 | 0.36 | 0.45 | — |
| — | 1.17 | 1.39 | 1.28 | +0.63 | 39.2% | 35 | 39.2% | -0.37 | 0.57 | 0.43 | 0.71 | — |
| — | 0.85 | 1.12 | 0.98 | +0.55 | 38.9% | 35.5 | 38.9% | -0.46 | 0.74 | 0.64 | 0.85 | — |
| — | 0.68 | 0.79 | 0.73 | +0.46 | 38.6% | 36 | 38.6% | -0.54 | 1.05 | 0.98 | 1.12 | — |
| — | 0.51 | 0.77 | 0.64 | +0.38 | 38.5% | 36.5 | 38.5% | -0.63 | 1.40 | 1.18 | 1.62 | — |
| — | 0.38 | 0.52 | 0.45 | +0.30 | 38.5% | 37 | 38.5% | -0.71 | 1.70 | 1.50 | 1.90 | — |
| — | 0.23 | 0.52 | 0.38 | +0.23 | 38.6% | 37.5 | 38.6% | -0.78 | 2.65 | 1.70 | 3.60 | — |
| — | 0.12 | 0.26 | 0.19 | +0.17 | 38.7% | 38 | 38.7% | -0.83 | 2.39 | 2.04 | 2.74 | — |
| — | 0.07 | 0.23 | 0.15 | +0.13 | 38.9% | 38.5 | 38.9% | -0.88 | 3.40 | 2.56 | 4.25 | — |
| — | 0.05 | 0.13 | 0.09 | +0.09 | 39.2% | 39 | 39.2% | -0.92 | 3.73 | 3.00 | 4.45 | — |
| — | 0.02 | 0.15 | 0.09 | +0.06 | 39.6% | 39.5 | 39.6% | -0.94 | 4.30 | 3.45 | 5.15 | — |
| — | 0.01 | 0.13 | 0.07 | +0.05 | 40.0% | 40 | 40.0% | -0.96 | 4.78 | 3.90 | 5.65 | — |
| — | — | 1.45 | — | +0.03 | 40.6% | 40.5 | 40.6% | -0.98 | 5.20 | 4.30 | 6.10 | — |
| — | — | 0.75 | — | +0.02 | 41.2% | 41 | 41.2% | -0.99 | 5.67 | 4.55 | 6.80 | — |
| — | — | 1.90 | — | +0.02 | 42.0% | 41.5 | 42.0% | -1.00 | 6.15 | 5.20 | 7.10 | — |
| — | — | 0.35 | — | +0.01 | 42.9% | 42 | 42.9% | -1.00 | 6.70 | 5.80 | 7.60 | — |
| — | — | 1.55 | — | +0.01 | 45.0% | 43 | 45.0% | -1.00 | 7.70 | 6.75 | 8.65 | — |
| — | — | 1.35 | — | +0.00 | 47.7% | 44 | 47.7% | -1.00 | 8.78 | 7.95 | 9.60 | — |
| — | — | 1.28 | — | +0.00 | 50.9% | 45 | 50.9% | -1.00 | 9.30 | 8.00 | 10.60 | — |
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.