Spot 35.38
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.05 | 7.85 | 7.45 | +0.98 | 78.1% | 28 | 78.1% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 6.10 | 6.90 | 6.50 | +0.96 | 76.7% | 29 | 76.7% | -0.04 | 0.06 | 0.04 | 0.08 | — |
| — | 5.30 | 5.70 | 5.50 | +0.93 | 75.5% | 30 | 75.5% | -0.07 | 0.14 | 0.13 | 0.14 | — |
| — | 4.85 | 5.65 | 5.25 | +0.91 | 75.1% | 30.5 | 75.1% | -0.09 | 0.19 | 0.16 | 0.22 | — |
| — | 4.30 | 4.90 | 4.60 | +0.88 | 74.8% | 31 | 74.8% | -0.12 | 0.27 | 0.23 | 0.30 | — |
| — | 4.00 | 4.45 | 4.22 | +0.86 | 74.5% | 31.5 | 74.5% | -0.14 | 0.33 | 0.29 | 0.37 | — |
| — | 3.70 | 4.05 | 3.88 | +0.82 | 74.3% | 32 | 74.3% | -0.18 | 0.40 | 0.37 | 0.43 | — |
| — | 3.10 | 3.85 | 3.48 | +0.79 | 74.2% | 32.5 | 74.2% | -0.21 | 0.53 | 0.48 | 0.57 | — |
| — | 2.85 | 3.20 | 3.02 | +0.75 | 74.2% | 33 | 74.2% | -0.25 | 0.66 | 0.62 | 0.69 | — |
| — | 2.64 | 2.91 | 2.77 | +0.70 | 74.2% | 33.5 | 74.2% | -0.30 | 0.82 | 0.78 | 0.86 | — |
| — | 2.36 | 2.49 | 2.42 | +0.66 | 74.3% | 34 | 74.3% | -0.34 | 1.00 | 0.98 | 1.03 | — |
| — | 2.07 | 2.19 | 2.13 | +0.61 | 74.4% | 34.5 | 74.4% | -0.39 | 1.22 | 1.16 | 1.28 | — |
| — | 1.82 | 1.91 | 1.86 | +0.56 | 74.6% | 35 | 74.6% | -0.44 | 1.45 | 1.41 | 1.48 | — |
| — | 1.58 | 1.66 | 1.62 | +0.52 | 74.7% | 35.5 | 74.7% | -0.48 | 1.72 | 1.67 | 1.76 | — |
| — | 1.40 | 1.43 | 1.42 | +0.47 | 74.9% | 36 | 74.9% | -0.53 | 1.97 | 1.92 | 2.02 | — |
| — | 1.16 | 1.25 | 1.21 | +0.42 | 75.1% | 36.5 | 75.1% | -0.58 | 2.30 | 2.24 | 2.36 | — |
| — | 1.01 | 1.06 | 1.03 | +0.38 | 75.2% | 37 | 75.2% | -0.62 | 2.62 | 2.56 | 2.69 | — |
| — | 0.85 | 0.89 | 0.87 | +0.34 | 75.4% | 37.5 | 75.4% | -0.66 | 2.98 | 2.90 | 3.05 | — |
| — | 0.70 | 0.76 | 0.73 | +0.30 | 75.6% | 38 | 75.6% | -0.71 | 3.33 | 3.25 | 3.40 | — |
| — | 0.58 | 0.65 | 0.61 | +0.26 | 75.8% | 38.5 | 75.8% | -0.74 | 3.70 | 3.40 | 4.00 | — |
| — | 0.49 | 0.54 | 0.52 | — | — | 39 | 76.0% | -0.78 | 4.10 | 3.90 | 4.30 | — |
| — | 0.40 | 0.46 | 0.43 | +0.20 | 76.3% | 39.5 | 76.3% | -0.80 | 4.53 | 4.20 | 4.85 | — |
| — | 0.35 | 0.37 | 0.36 | — | — | 40 | — | — | 4.95 | 4.85 | 5.05 | — |
| — | 0.25 | 0.36 | 0.30 | +0.15 | 77.1% | 40.5 | 77.1% | -0.86 | 5.42 | 5.10 | 5.75 | — |
| — | 0.24 | 0.26 | 0.25 | +0.13 | 77.5% | 41 | 77.5% | -0.88 | 6.03 | 5.50 | 6.55 | — |
| — | 0.18 | 0.26 | 0.22 | +0.11 | 78.1% | 41.5 | 78.1% | -0.89 | 6.55 | 5.95 | 7.15 | — |
| — | 0.16 | 0.18 | 0.17 | +0.09 | 78.7% | 42 | 78.7% | -0.91 | 6.78 | 6.40 | 7.15 | — |
| — | 0.09 | 0.20 | 0.14 | — | — | 42.5 | — | — | 7.10 | 6.40 | 7.80 | — |
| — | 0.06 | 0.19 | 0.12 | — | — | 43 | 80.1% | -0.93 | 7.62 | 6.95 | 8.30 | — |
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.