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 | +0.99 | 94.8% | 25 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 9.00 | 9.30 | 9.15 | +0.99 | 91.4% | 26 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 8.00 | 8.30 | 8.15 | +0.98 | 87.8% | 27 | — | — | 0.06 | 0.02 | 0.09 | — |
| — | 7.05 | 7.30 | 7.17 | +0.97 | 84.4% | 28 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 6.10 | 6.35 | 6.22 | +0.96 | 81.2% | 29 | 81.2% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 5.15 | 5.40 | 5.28 | +0.93 | 78.4% | 30 | 78.8% | -0.07 | 0.16 | 0.14 | 0.18 | — |
| — | 4.25 | 4.50 | 4.38 | +0.90 | 76.2% | 31 | — | — | 0.26 | 0.23 | 0.28 | — |
| — | 3.40 | 3.65 | 3.52 | +0.84 | 74.5% | 32 | — | — | 0.42 | 0.40 | 0.44 | — |
| — | 3.00 | 3.25 | 3.12 | — | — | 32.5 | — | — | 0.52 | 0.50 | 0.54 | — |
| — | 2.66 | 2.88 | 2.77 | — | — | 33 | — | — | 0.64 | 0.63 | 0.65 | — |
| — | 2.33 | 2.52 | 2.42 | — | — | 33.5 | 72.8% | -0.27 | 0.81 | 0.75 | 0.88 | — |
| — | 2.01 | 2.18 | 2.10 | — | — | 34 | — | — | 1.01 | 0.95 | 1.07 | — |
| — | 1.75 | 1.91 | 1.83 | +0.65 | 71.3% | 34.5 | — | — | 1.19 | 1.15 | 1.23 | — |
| — | 1.54 | 1.58 | 1.56 | — | — | 35 | — | — | 1.46 | 1.40 | 1.52 | — |
| — | 1.27 | 1.36 | 1.31 | — | — | 35.5 | — | — | 1.71 | 1.66 | 1.76 | — |
| — | 1.08 | 1.16 | 1.12 | — | — | 36 | 72.4% | -0.50 | 2.02 | 1.94 | 2.09 | — |
| — | 0.85 | 0.97 | 0.91 | +0.46 | 72.6% | 36.5 | 72.6% | -0.54 | 2.33 | 2.27 | 2.40 | — |
| — | 0.76 | 0.80 | 0.78 | +0.41 | 72.9% | 37 | 72.9% | -0.59 | 2.68 | 2.59 | 2.77 | — |
| — | 0.57 | 0.68 | 0.62 | +0.36 | 73.2% | 37.5 | 73.2% | -0.64 | 3.03 | 2.91 | 3.15 | — |
| — | 0.53 | 0.54 | 0.54 | +0.32 | 73.7% | 38 | 73.7% | -0.68 | 3.40 | 3.35 | 3.45 | — |
| — | 0.41 | 0.47 | 0.44 | +0.28 | 74.3% | 38.5 | 74.3% | -0.72 | 3.85 | 3.70 | 4.00 | — |
| — | 0.36 | 0.39 | 0.38 | +0.25 | 75.0% | 39 | 75.0% | -0.75 | 4.25 | 4.10 | 4.40 | — |
| — | 0.24 | 0.32 | 0.28 | +0.22 | 75.8% | 39.5 | 75.8% | -0.78 | 4.70 | 4.55 | 4.85 | — |
| — | 0.25 | 0.26 | 0.26 | +0.19 | 76.6% | 40 | — | — | 5.15 | 5.00 | 5.30 | — |
| — | 0.16 | 0.27 | 0.21 | +0.16 | 77.6% | 40.5 | — | — | 5.62 | 5.50 | 5.75 | — |
| — | 0.17 | 0.19 | 0.18 | +0.14 | 78.6% | 41 | — | — | 6.10 | 6.00 | 6.20 | — |
| — | 0.12 | 0.20 | 0.16 | +0.12 | 79.6% | 41.5 | — | — | 6.58 | 6.45 | 6.70 | — |
| — | 0.09 | 0.14 | 0.12 | +0.11 | 80.8% | 42 | — | — | 7.03 | 6.90 | 7.15 | — |
| — | 0.07 | 0.15 | 0.11 | +0.09 | 82.0% | 42.5 | 82.0% | -0.91 | 7.50 | 7.35 | 7.65 | — |
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.