Spot 35.28
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.60 | 9.90 | 9.25 | +1.00 | 50.8% | 26 | 50.8% | -0.00 | — | — | 0.08 | — |
| — | 7.60 | 8.90 | 8.25 | +1.00 | 48.4% | 27 | 48.4% | -0.00 | — | — | 0.03 | — |
| — | 6.65 | 7.90 | 7.28 | +1.00 | 45.9% | 28 | 45.9% | -0.00 | — | — | 0.01 | — |
| — | 5.65 | 6.45 | 6.05 | +1.00 | 43.6% | 29 | 43.6% | -0.00 | — | — | 0.12 | — |
| — | 4.75 | 5.45 | 5.10 | +0.99 | 41.5% | 30 | 41.5% | -0.01 | — | — | 0.02 | — |
| — | 4.20 | 4.95 | 4.58 | +0.99 | 40.6% | 30.5 | 40.6% | -0.01 | — | — | 0.09 | — |
| — | 3.85 | 4.45 | 4.15 | +0.98 | 39.7% | 31 | 39.7% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 3.15 | 4.15 | 3.65 | +0.97 | 38.8% | 31.5 | 38.8% | -0.03 | — | — | 0.08 | — |
| — | 2.80 | 3.45 | 3.12 | +0.95 | 37.9% | 32 | 37.9% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 2.35 | 3.00 | 2.67 | +0.93 | 36.9% | 32.5 | 36.9% | -0.07 | 0.07 | 0.05 | 0.09 | — |
| — | 2.25 | 2.65 | 2.45 | +0.89 | 36.0% | 33 | 36.0% | -0.11 | 0.09 | 0.06 | 0.11 | — |
| — | 1.75 | 2.23 | 1.99 | +0.84 | 35.2% | 33.5 | 35.2% | -0.16 | 0.18 | 0.15 | 0.21 | — |
| — | 1.51 | 1.85 | 1.68 | +0.77 | 34.6% | 34 | 34.6% | -0.23 | 0.27 | 0.26 | 0.28 | — |
| — | 1.17 | 1.29 | 1.23 | +0.68 | 34.4% | 34.5 | 34.4% | -0.32 | 0.40 | 0.39 | 0.41 | — |
| — | 0.89 | 0.97 | 0.93 | +0.59 | 34.3% | 35 | 34.3% | -0.41 | 0.58 | 0.56 | 0.61 | — |
| — | 0.67 | 0.71 | 0.69 | +0.49 | 34.3% | 35.5 | 34.3% | -0.51 | 0.84 | 0.75 | 0.93 | — |
| — | 0.44 | 0.51 | 0.47 | +0.39 | 34.4% | 36 | 34.4% | -0.61 | 1.12 | 1.09 | 1.16 | — |
| — | 0.30 | 0.35 | 0.33 | +0.31 | 34.6% | 36.5 | 34.6% | -0.70 | 1.64 | 1.43 | 1.84 | — |
| — | 0.20 | 0.23 | 0.21 | +0.24 | 34.9% | 37 | 34.9% | -0.76 | 1.96 | 1.82 | 2.09 | — |
| — | 0.12 | 0.16 | 0.14 | +0.18 | 35.2% | 37.5 | 35.2% | -0.82 | 2.49 | 2.21 | 2.77 | — |
| — | 0.09 | 0.10 | 0.10 | +0.13 | 35.6% | 38 | 35.6% | -0.87 | 2.85 | 2.55 | 3.15 | — |
| — | 0.04 | 0.06 | 0.05 | +0.09 | 36.3% | 38.5 | 36.3% | -0.91 | 3.38 | 2.85 | 3.90 | — |
| — | 0.03 | 0.08 | 0.06 | +0.07 | 37.4% | 39 | 37.4% | -0.94 | 3.92 | 3.50 | 4.35 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 39.9% | 40 | 39.9% | -0.98 | 4.85 | 4.45 | 5.25 | — |
| — | — | 0.07 | — | +0.02 | 41.4% | 41 | 41.4% | -1.00 | 5.80 | 5.25 | 6.35 | — |
| — | — | 0.02 | — | +0.01 | 42.7% | 42 | 42.7% | -1.00 | 6.83 | 6.25 | 7.40 | — |
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.