Spot 35.55
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.30 | 8.90 | 8.10 | +1.00 | 53.2% | 28 | 53.2% | -0.00 | — | — | 0.44 | — |
| — | 6.45 | 7.15 | 6.80 | +1.00 | 48.1% | 29 | 48.1% | -0.00 | — | — | 0.44 | — |
| — | 5.25 | 6.90 | 6.08 | +1.00 | 43.1% | 30 | 43.1% | -0.00 | — | — | 0.02 | — |
| — | 4.45 | 5.90 | 5.17 | +1.00 | 38.9% | 31 | 38.9% | -0.00 | — | — | 0.02 | — |
| — | 3.50 | 4.40 | 3.95 | +0.99 | 35.6% | 32 | 35.6% | -0.01 | — | — | 0.02 | — |
| — | 2.34 | 3.30 | 2.82 | +0.97 | 32.5% | 33 | 32.5% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | — | — | — | — | — | 33.5 | — | — | — | — | — | — |
| — | 1.49 | 2.52 | 2.00 | +0.92 | 31.2% | 34 | 31.2% | -0.08 | 0.12 | 0.10 | 0.13 | — |
| — | 1.24 | 1.44 | 1.34 | +0.87 | 31.0% | 34.5 | 31.0% | -0.13 | 0.20 | 0.18 | 0.23 | — |
| — | 0.92 | 0.96 | 0.94 | +0.80 | 31.0% | 35 | 31.0% | -0.20 | 0.36 | 0.35 | 0.37 | — |
| — | 0.65 | 0.68 | 0.67 | +0.70 | 31.6% | 35.5 | 31.6% | -0.30 | 0.57 | 0.55 | 0.60 | — |
| — | 0.43 | 0.45 | 0.44 | +0.60 | 31.7% | 36 | 31.7% | -0.40 | 0.85 | 0.83 | 0.87 | — |
| — | 0.27 | 0.30 | 0.28 | +0.49 | 32.1% | 36.5 | 32.1% | -0.52 | 1.19 | 1.06 | 1.32 | — |
| — | 0.16 | 0.17 | 0.17 | +0.38 | 32.9% | 37 | 32.9% | -0.62 | 1.58 | 1.54 | 1.63 | — |
| — | 0.10 | 0.11 | 0.10 | +0.28 | 34.0% | 37.5 | 34.0% | -0.72 | 2.06 | 1.86 | 2.27 | — |
| — | 0.06 | 0.07 | 0.07 | +0.21 | 35.4% | 38 | 35.4% | -0.79 | 2.46 | 2.35 | 2.58 | — |
| — | 0.01 | 0.07 | 0.04 | +0.15 | 37.1% | 38.5 | 37.1% | -0.86 | 3.24 | 2.53 | 3.95 | — |
| — | 0.03 | 0.07 | 0.05 | +0.10 | 38.8% | 39 | 38.8% | -0.91 | 3.50 | 3.30 | 3.70 | — |
| — | 0.02 | 0.05 | 0.04 | +0.07 | 40.6% | 39.5 | 40.6% | -0.93 | 4.17 | 3.40 | 4.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 42.4% | 40 | 42.4% | -0.95 | 4.30 | 4.05 | 4.55 | — |
| — | 0.01 | 0.08 | 0.04 | +0.04 | 44.0% | 40.5 | 44.0% | -0.97 | 5.25 | 4.45 | 6.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 45.5% | 41 | 45.5% | -0.98 | 5.90 | 5.20 | 6.60 | — |
| — | — | 0.05 | — | +0.02 | 46.9% | 41.5 | 46.9% | -0.99 | 5.90 | 4.70 | 7.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 48.1% | 42 | 48.1% | -0.99 | 6.40 | 5.20 | 7.60 | — |
| — | — | 0.06 | — | +0.01 | 49.2% | 42.5 | 49.2% | -1.00 | 6.90 | 5.70 | 8.10 | — |
| — | — | 0.01 | — | +0.01 | 50.2% | 43 | 50.2% | -1.00 | 7.40 | 6.20 | 8.60 | — |
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.