Spot 35.40
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.10 | 8.80 | 8.45 | +1.00 | 53.8% | 27 | 53.8% | +0.00 | — | — | 0.10 | — |
| — | 7.80 | 8.20 | 8.00 | +1.00 | 52.6% | 27.5 | 52.6% | +0.00 | — | — | 0.01 | — |
| — | 7.05 | 7.75 | 7.40 | +1.00 | 51.5% | 28 | 51.5% | +0.00 | — | — | 0.03 | — |
| — | 6.15 | 6.75 | 6.45 | +1.00 | 49.5% | 29 | 49.5% | -0.00 | — | — | 0.03 | — |
| — | 5.30 | 5.60 | 5.45 | +1.00 | 47.9% | 30 | 47.9% | -0.00 | — | — | 0.01 | — |
| — | 4.80 | 5.20 | 5.00 | +1.00 | 47.3% | 30.5 | 47.3% | -0.00 | — | — | 0.01 | — |
| — | 4.30 | 4.70 | 4.50 | +1.00 | 46.8% | 31 | 46.8% | -0.00 | — | — | 0.01 | — |
| — | 3.60 | 4.20 | 3.90 | +1.00 | 46.7% | 31.5 | 46.7% | -0.00 | — | — | 0.01 | — |
| — | 3.20 | 3.60 | 3.40 | +0.99 | 46.7% | 32 | 46.7% | -0.01 | — | — | 0.02 | — |
| — | 2.66 | 3.25 | 2.96 | +0.98 | 45.9% | 32.5 | 45.9% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.26 | 2.59 | 2.42 | +0.96 | 43.6% | 33 | 43.6% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 1.85 | 2.19 | 2.02 | +0.94 | 40.8% | 33.5 | 40.8% | -0.06 | 0.03 | 0.02 | 0.04 | — |
| — | 1.40 | 1.53 | 1.47 | +0.88 | 38.5% | 34 | 38.5% | -0.12 | 0.07 | 0.06 | 0.08 | — |
| — | 0.97 | 1.12 | 1.04 | +0.77 | 37.3% | 34.5 | 37.3% | -0.23 | 0.15 | 0.14 | 0.16 | — |
| — | 0.67 | 0.70 | 0.69 | +0.63 | 37.0% | 35 | 37.0% | -0.37 | 0.32 | 0.30 | 0.33 | — |
| — | 0.40 | 0.46 | 0.43 | +0.46 | 37.4% | 35.5 | 37.4% | -0.54 | 0.56 | 0.53 | 0.58 | — |
| — | 0.23 | 0.25 | 0.24 | +0.31 | 38.3% | 36 | 38.3% | -0.69 | 0.85 | 0.81 | 0.90 | — |
| — | 0.12 | 0.15 | 0.14 | +0.19 | 39.5% | 36.5 | 39.5% | -0.81 | 1.28 | 1.18 | 1.39 | — |
| — | 0.06 | 0.08 | 0.07 | +0.12 | 40.7% | 37 | 40.7% | -0.88 | 1.69 | 1.61 | 1.76 | — |
| — | 0.03 | 0.04 | 0.04 | +0.07 | 41.8% | 37.5 | 41.8% | -0.94 | 2.15 | 2.06 | 2.24 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 42.8% | 38 | 42.8% | -0.97 | 2.58 | 2.33 | 2.83 | — |
| — | — | 0.02 | — | +0.02 | 43.6% | 38.5 | 43.6% | -0.99 | 3.15 | 2.81 | 3.50 | — |
| — | — | 0.01 | — | +0.01 | 44.3% | 39 | 44.3% | -1.00 | 3.55 | 3.25 | 3.85 | — |
| — | — | 0.01 | — | +0.00 | 44.9% | 39.5 | 44.9% | -1.00 | 4.15 | 3.80 | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 45.4% | 40 | 45.4% | -1.00 | 4.62 | 4.55 | 4.70 | — |
| — | — | 0.01 | — | +0.00 | 46.0% | 40.5 | 46.0% | -1.00 | 5.03 | 4.70 | 5.35 | — |
| — | — | 0.01 | — | +0.00 | 46.5% | 41 | 46.5% | -1.00 | 5.53 | 5.15 | 5.90 | — |
| — | — | 0.01 | — | +0.00 | 47.0% | 41.5 | 47.0% | -1.00 | 6.28 | 5.75 | 6.80 | — |
| — | — | 0.02 | — | +0.00 | 47.5% | 42 | 47.5% | -1.00 | 6.58 | 6.30 | 6.85 | — |
| — | — | 0.01 | — | +0.00 | 48.0% | 42.5 | 48.0% | -1.00 | 7.03 | 6.70 | 7.35 | — |
| — | — | 0.01 | — | +0.00 | 48.6% | 43 | 48.6% | -1.00 | 7.60 | 7.30 | 7.90 | — |
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.