Spot 35.09
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.00 | 10.25 | 10.12 | +1.00 | 111.5% | 25 | 111.5% | -0.00 | — | — | 0.01 | — |
| — | 6.00 | 6.20 | 6.10 | +0.99 | 129.6% | 29 | 129.6% | -0.01 | — | — | 0.01 | — |
| — | 5.00 | 5.20 | 5.10 | +0.98 | 134.6% | 30 | 134.6% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 4.00 | 4.25 | 4.12 | +0.97 | 124.9% | 31 | 124.9% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 3.00 | 3.25 | 3.12 | +0.94 | 107.5% | 32 | 107.5% | -0.06 | 0.03 | 0.02 | 0.04 | — |
| — | 2.08 | 2.28 | 2.18 | +0.89 | 95.6% | 33 | 95.6% | -0.11 | 0.10 | 0.08 | 0.11 | — |
| — | 1.64 | 1.83 | 1.74 | +0.85 | 92.0% | 33.5 | 92.0% | -0.15 | 0.15 | 0.13 | 0.17 | — |
| — | 1.30 | 1.35 | 1.32 | +0.79 | 89.5% | 34 | 89.5% | -0.21 | 0.26 | 0.23 | 0.28 | — |
| — | 0.98 | 1.00 | 0.99 | +0.73 | 88.4% | 34.5 | 88.4% | -0.27 | 0.40 | 0.38 | 0.42 | — |
| — | 0.70 | 0.73 | 0.71 | +0.64 | 88.6% | 35 | 88.6% | -0.36 | 0.60 | 0.58 | 0.63 | — |
| — | 0.47 | 0.51 | 0.49 | +0.57 | 90.0% | 35.5 | 90.0% | -0.44 | 0.86 | 0.82 | 0.91 | — |
| — | 0.32 | 0.33 | 0.33 | +0.48 | 91.6% | 36 | 91.6% | -0.52 | 1.23 | 1.16 | 1.30 | — |
| — | 0.21 | 0.22 | 0.21 | +0.39 | 92.3% | 36.5 | 92.3% | -0.61 | 1.63 | 1.56 | 1.70 | — |
| — | 0.13 | 0.14 | 0.14 | +0.31 | 92.4% | 37 | 92.4% | -0.69 | 2.02 | 1.92 | 2.13 | — |
| — | 0.07 | 0.09 | 0.08 | +0.24 | 93.6% | 37.5 | 93.6% | -0.76 | 2.47 | 2.37 | 2.57 | — |
| — | 0.05 | 0.06 | 0.06 | +0.18 | 96.3% | 38 | 96.3% | -0.82 | 2.95 | 2.85 | 3.05 | — |
| — | 0.03 | 0.07 | 0.05 | +0.14 | 100.5% | 38.5 | 100.5% | -0.86 | 3.45 | 3.35 | 3.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.11 | 106.4% | 39 | 106.4% | -0.89 | 3.92 | 3.80 | 4.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.08 | 113.8% | 39.5 | 113.8% | -0.92 | 4.42 | 4.30 | 4.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.06 | 122.5% | 40 | 122.5% | -0.94 | 4.92 | 4.80 | 5.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 132.5% | 40.5 | 132.5% | -0.95 | 5.42 | 5.30 | 5.55 | — |
| — | — | 0.02 | — | — | — | 41 | 143.0% | -0.96 | 5.92 | 5.80 | 6.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 153.3% | 41.5 | 153.3% | -0.97 | 6.42 | 6.30 | 6.55 | — |
| — | — | 0.02 | — | +0.03 | 162.1% | 42 | 162.1% | -0.97 | 6.92 | 6.80 | 7.05 | — |
| — | — | 0.02 | — | +0.03 | 165.3% | 42.5 | 165.3% | -0.98 | 7.42 | 7.30 | 7.55 | — |
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.