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 | |
| — | 7.50 | 8.25 | 7.88 | +0.99 | 60.3% | 28 | 60.3% | -0.01 | — | — | 0.04 | — |
| — | 6.55 | 7.30 | 6.92 | +0.97 | 59.4% | 29 | 59.4% | -0.03 | 0.19 | 0.03 | 0.35 | — |
| — | — | — | — | — | — | 29.5 | — | — | — | — | — | — |
| — | 5.60 | 6.25 | 5.92 | +0.95 | 58.6% | 30 | 58.6% | -0.05 | 0.09 | 0.05 | 0.13 | — |
| — | — | — | — | — | — | 30.5 | — | — | — | — | — | — |
| — | 4.70 | 5.05 | 4.88 | +0.92 | 58.0% | 31 | 58.0% | -0.08 | 0.20 | 0.18 | 0.22 | — |
| — | — | — | — | — | — | 31.5 | — | — | — | — | — | — |
| — | 3.85 | 4.15 | 4.00 | +0.88 | 57.6% | 32 | 57.6% | -0.12 | 0.38 | 0.26 | 0.50 | — |
| — | — | — | — | — | — | 32.5 | — | — | — | — | — | — |
| — | 3.10 | 3.35 | 3.23 | +0.82 | 57.2% | 33 | 57.2% | -0.18 | 0.57 | 0.56 | 0.59 | — |
| — | — | — | — | — | — | 33.5 | — | — | — | — | — | — |
| — | 2.43 | 2.67 | 2.55 | +0.75 | 57.0% | 34 | 57.0% | -0.25 | 0.87 | 0.84 | 0.90 | — |
| — | 2.05 | 2.34 | 2.19 | +0.70 | 57.0% | 34.5 | 57.0% | -0.30 | 1.11 | 1.07 | 1.16 | — |
| — | 1.91 | 2.01 | 1.96 | +0.66 | 57.0% | 35 | 57.0% | -0.34 | 1.33 | 1.26 | 1.41 | — |
| — | 1.54 | 1.73 | 1.64 | +0.61 | 57.1% | 35.5 | 57.1% | -0.39 | 1.51 | 1.46 | 1.57 | — |
| — | 1.40 | 1.51 | 1.46 | +0.57 | 57.2% | 36 | 57.2% | -0.44 | 1.82 | 1.78 | 1.86 | — |
| — | 1.17 | 1.27 | 1.22 | +0.52 | 57.4% | 36.5 | 57.4% | -0.48 | 2.12 | 1.97 | 2.27 | — |
| — | 1.02 | 1.07 | 1.04 | +0.47 | 57.6% | 37 | 57.6% | -0.53 | 2.43 | 2.38 | 2.48 | — |
| — | 0.84 | 0.96 | 0.90 | +0.43 | 57.9% | 37.5 | 57.9% | -0.58 | 2.62 | 2.42 | 2.83 | — |
| — | 0.72 | 0.77 | 0.74 | +0.38 | 58.2% | 38 | 58.2% | -0.62 | 3.10 | 3.00 | 3.20 | — |
| — | 0.57 | 0.69 | 0.63 | +0.34 | 58.6% | 38.5 | 58.6% | -0.66 | 3.52 | 3.35 | 3.70 | — |
| — | 0.51 | 0.58 | 0.55 | +0.30 | 59.0% | 39 | 59.0% | -0.70 | 3.88 | 3.75 | 4.00 | — |
| — | 0.42 | 0.47 | 0.45 | +0.27 | 59.5% | 39.5 | 59.5% | -0.74 | 4.15 | 3.85 | 4.45 | — |
| — | 0.36 | 0.38 | 0.37 | +0.23 | 60.0% | 40 | 60.0% | -0.77 | 4.70 | 4.55 | 4.85 | — |
| — | 0.26 | 0.34 | 0.30 | — | — | 40.5 | — | — | 4.97 | 4.65 | 5.30 | — |
| — | 0.25 | 0.28 | 0.27 | — | — | 41 | 61.1% | -0.82 | 5.58 | 5.40 | 5.75 | — |
| — | 0.20 | 0.25 | 0.23 | — | — | 41.5 | — | — | 6.08 | 5.55 | 6.60 | — |
| — | 0.15 | 0.22 | 0.18 | — | — | 42 | — | — | 6.20 | 5.70 | 6.70 | — |
| — | 0.14 | 0.17 | 0.15 | — | — | 42.5 | — | — | 6.85 | 6.10 | 7.60 | — |
| — | 0.11 | 0.18 | 0.14 | — | — | 43 | — | — | 7.42 | 6.70 | 8.15 | — |
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.