Spot 35.68
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.55 | 8.75 | 8.65 | +0.99 | 114.9% | 27 | 114.9% | -0.01 | — | — | 0.03 | — |
| — | 7.60 | 7.75 | 7.67 | +0.99 | 113.8% | 28 | 113.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.85 | 7.30 | 6.58 | +0.99 | 107.8% | 29 | 107.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 5.60 | 5.75 | 5.67 | — | — | 30 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 4.60 | 4.75 | 4.67 | +0.97 | 90.5% | 31 | 90.5% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 4.15 | 4.30 | 4.22 | +0.96 | 86.5% | 31.5 | 86.5% | -0.04 | 0.06 | 0.04 | 0.08 | — |
| — | 3.65 | 3.80 | 3.73 | +0.95 | 83.0% | 32 | 83.0% | -0.05 | 0.08 | 0.07 | 0.09 | — |
| — | 3.20 | 3.35 | 3.27 | +0.93 | 80.2% | 32.5 | 80.2% | -0.07 | 0.12 | 0.11 | 0.13 | — |
| — | 2.78 | 2.88 | 2.83 | +0.91 | 78.2% | 33 | 78.2% | -0.09 | 0.17 | 0.16 | 0.19 | — |
| — | 2.36 | 2.46 | 2.41 | +0.88 | 77.0% | 33.5 | 77.0% | -0.12 | 0.25 | 0.24 | 0.26 | — |
| — | 1.98 | 2.06 | 2.02 | +0.84 | 76.4% | 34 | 76.4% | -0.16 | 0.36 | 0.35 | 0.38 | — |
| — | 1.63 | 1.70 | 1.67 | +0.79 | 76.6% | 34.5 | 76.6% | -0.21 | 0.51 | 0.50 | 0.52 | — |
| — | 1.31 | 1.40 | 1.35 | +0.74 | 77.0% | 35 | 77.0% | -0.26 | 0.69 | 0.68 | 0.70 | — |
| — | 1.04 | 1.10 | 1.07 | +0.68 | 77.1% | 35.5 | 77.1% | -0.32 | 0.91 | 0.89 | 0.93 | — |
| — | 0.81 | 0.86 | 0.83 | +0.62 | 76.9% | 36 | 76.9% | -0.38 | 1.18 | 1.16 | 1.20 | — |
| — | 0.63 | 0.66 | 0.65 | +0.55 | 77.1% | 36.5 | 77.1% | -0.45 | 1.48 | 1.44 | 1.52 | — |
| — | 0.48 | 0.51 | 0.49 | +0.48 | 77.7% | 37 | 77.7% | -0.52 | 1.82 | 1.78 | 1.87 | — |
| — | 0.35 | 0.39 | 0.37 | +0.42 | 78.4% | 37.5 | 78.4% | -0.58 | 2.21 | 2.16 | 2.26 | — |
| — | 0.26 | 0.29 | 0.28 | +0.36 | 79.1% | 38 | 79.1% | -0.64 | 2.62 | 2.56 | 2.68 | — |
| — | 0.20 | 0.22 | 0.21 | +0.30 | 80.1% | 38.5 | 80.1% | -0.70 | 3.04 | 2.99 | 3.10 | — |
| — | 0.15 | 0.17 | 0.16 | +0.25 | 81.5% | 39 | 81.5% | -0.75 | 3.52 | 3.45 | 3.60 | — |
| — | 0.11 | 0.13 | 0.12 | +0.21 | 83.3% | 39.5 | 83.3% | -0.79 | 3.95 | 3.85 | 4.05 | — |
| — | 0.09 | 0.10 | 0.10 | +0.17 | 85.5% | 40 | 85.5% | -0.83 | 4.42 | 4.35 | 4.50 | — |
| — | 0.07 | 0.08 | 0.07 | +0.14 | 88.1% | 40.5 | 88.1% | -0.86 | 4.92 | 4.85 | 5.00 | — |
| — | 0.06 | 0.07 | 0.07 | +0.12 | 91.0% | 41 | 91.0% | -0.88 | 5.40 | 5.30 | 5.50 | — |
| — | 0.04 | 0.06 | 0.05 | +0.10 | 93.8% | 41.5 | 93.8% | -0.90 | 5.90 | 5.80 | 6.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.08 | 96.7% | 42 | 96.7% | -0.92 | 6.40 | 6.30 | 6.50 | — |
| — | 0.03 | 0.05 | 0.04 | +0.07 | 99.7% | 42.5 | 99.7% | -0.93 | 7.22 | 6.80 | 7.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 102.8% | 43 | 102.8% | -0.94 | 7.40 | 7.30 | 7.50 | — |
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.