Spot 35.76
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.70 | 10.95 | 10.82 | — | — | 25 | — | — | — | — | 0.02 | — |
| — | 9.70 | 9.95 | 9.82 | — | — | 26 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 8.70 | 9.00 | 8.85 | — | — | 27 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 7.75 | 8.00 | 7.88 | — | — | 28 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 6.80 | 7.05 | 6.92 | — | — | 29 | — | — | 0.09 | 0.07 | 0.10 | — |
| — | 5.85 | 6.10 | 5.97 | — | — | 30 | — | — | 0.14 | 0.13 | 0.14 | — |
| — | 4.95 | 5.20 | 5.08 | — | — | 31 | — | — | 0.20 | 0.16 | 0.25 | — |
| — | 4.10 | 4.35 | 4.22 | — | — | 32 | — | — | 0.36 | 0.34 | 0.38 | — |
| — | — | — | — | — | — | 32.5 | — | — | — | — | — | — |
| — | 3.30 | 3.55 | 3.42 | — | — | 33 | — | — | 0.57 | 0.54 | 0.60 | — |
| — | — | — | — | — | — | 33.5 | — | — | — | — | — | — |
| — | 2.58 | 2.78 | 2.68 | — | — | 34 | — | — | 0.86 | 0.82 | 0.90 | — |
| — | — | — | — | — | — | 34.5 | — | — | — | — | — | — |
| — | 2.01 | 2.17 | 2.09 | — | — | 35 | — | — | 1.25 | 1.21 | 1.29 | — |
| — | — | — | — | — | — | 35.5 | — | — | — | — | — | — |
| — | 1.52 | 1.61 | 1.56 | — | — | 36 | — | — | 1.74 | 1.67 | 1.80 | — |
| — | — | — | — | — | — | 36.5 | — | — | — | — | — | — |
| — | 1.15 | 1.17 | 1.16 | — | — | 37 | — | — | 2.33 | 2.25 | 2.41 | 1,788 |
| — | 0.98 | 1.05 | 1.01 | — | — | 37.5 | — | — | 2.65 | 2.58 | 2.73 | — |
| — | 0.80 | 0.87 | 0.83 | +0.62 | 73.4% | 38 | 73.4% | -0.38 | 3.00 | 2.95 | 3.05 | — |
| — | 0.69 | 0.78 | 0.73 | +0.58 | 73.7% | 38.5 | 73.7% | -0.42 | 3.38 | 3.20 | 3.55 | — |
| — | 0.57 | 0.63 | 0.60 | +0.53 | 74.1% | 39 | 74.1% | -0.47 | 3.80 | 3.70 | 3.90 | — |
| — | 0.48 | 0.57 | 0.53 | +0.49 | 74.6% | 39.5 | 74.6% | -0.51 | 4.15 | 4.00 | 4.30 | — |
| — | 0.40 | 0.45 | 0.42 | +0.44 | 75.1% | 40 | 75.1% | -0.56 | 4.60 | 4.45 | 4.75 | — |
| — | 0.34 | 0.41 | 0.38 | +0.40 | 75.7% | 40.5 | 75.7% | -0.60 | 5.00 | 4.85 | 5.15 | — |
| — | 0.25 | 0.34 | 0.29 | +0.36 | 76.4% | 41 | 76.4% | -0.64 | 5.47 | 5.35 | 5.60 | — |
| — | 0.22 | 0.29 | 0.26 | +0.32 | 77.2% | 41.5 | 77.2% | -0.68 | 5.90 | 5.75 | 6.05 | — |
| — | 0.20 | 0.25 | 0.23 | +0.29 | 78.2% | 42 | 78.2% | -0.71 | 6.38 | 6.25 | 6.50 | — |
| — | 0.12 | 0.19 | 0.15 | +0.26 | 79.2% | 42.5 | 79.2% | -0.75 | 6.83 | 6.70 | 6.95 | — |
| — | 0.15 | 0.17 | 0.16 | +0.23 | 80.2% | 43 | 80.2% | -0.78 | 7.33 | 7.20 | 7.45 | — |
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.