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 | |
| — | 11.10 | 11.70 | 11.40 | +0.88 | 78.7% | 25 | 78.7% | -0.12 | 1.17 | 1.14 | 1.20 | — |
| — | 10.35 | 11.05 | 10.70 | +0.85 | 78.0% | 26 | 78.0% | -0.15 | 1.43 | 1.34 | 1.51 | — |
| — | 9.80 | 10.20 | 10.00 | +0.83 | 77.3% | 27 | 77.3% | -0.17 | 1.66 | 1.61 | 1.71 | — |
| — | 8.90 | 9.50 | 9.20 | +0.81 | 76.7% | 28 | 76.7% | -0.19 | 1.93 | 1.85 | 2.01 | — |
| — | 8.30 | 8.85 | 8.57 | +0.78 | 76.2% | 29 | 76.2% | -0.22 | 2.29 | 2.25 | 2.33 | — |
| — | 7.80 | 8.15 | 7.97 | +0.75 | 75.8% | 30 | 75.8% | -0.25 | 2.60 | 2.50 | 2.70 | — |
| — | 7.25 | 7.55 | 7.40 | +0.73 | 75.4% | 31 | 75.4% | -0.28 | 3.00 | 2.86 | 3.15 | — |
| — | 6.70 | 7.00 | 6.85 | +0.70 | 75.1% | 32 | 75.1% | -0.31 | 3.45 | 3.35 | 3.55 | — |
| — | 6.00 | 6.50 | 6.25 | +0.67 | 74.8% | 33 | 74.8% | -0.33 | 3.98 | 3.70 | 4.25 | — |
| — | 5.50 | 6.00 | 5.75 | +0.64 | 74.6% | 34 | 74.6% | -0.36 | 4.55 | 4.35 | 4.75 | — |
| — | 5.10 | 5.55 | 5.33 | +0.61 | 74.4% | 35 | 74.4% | -0.40 | 4.95 | 4.85 | 5.05 | — |
| — | 4.80 | 5.15 | 4.97 | +0.58 | 74.3% | 36 | 74.3% | -0.43 | 5.65 | 5.40 | 5.90 | — |
| — | 4.25 | 4.70 | 4.47 | +0.55 | 74.2% | 37 | 74.2% | -0.45 | 6.25 | 6.00 | 6.50 | — |
| — | 4.10 | 4.35 | 4.22 | +0.52 | 74.1% | 38 | 74.1% | -0.48 | 6.88 | 6.60 | 7.15 | — |
| — | 3.75 | 4.00 | 3.88 | +0.49 | 74.1% | 39 | 74.1% | -0.51 | 7.42 | 7.20 | 7.65 | — |
| — | 3.55 | 3.65 | 3.60 | +0.47 | 74.1% | 40 | 74.1% | -0.54 | 8.20 | 8.00 | 8.40 | — |
| — | 3.00 | 3.40 | 3.20 | +0.44 | 74.1% | 41 | 74.1% | -0.57 | 8.93 | 8.65 | 9.20 | — |
| — | 2.95 | 3.10 | 3.02 | +0.42 | 74.2% | 42 | 74.2% | -0.59 | 9.68 | 9.35 | 10.00 | — |
| — | 2.66 | 2.96 | 2.81 | — | — | 43 | 74.3% | -0.62 | 10.20 | 9.85 | 10.55 | — |
| — | 2.48 | 2.68 | 2.58 | +0.37 | 74.4% | 44 | — | — | 11.15 | 10.75 | 11.55 | — |
| — | 2.22 | 2.40 | 2.31 | +0.35 | 74.5% | 45 | 74.5% | -0.66 | 12.00 | 11.65 | 12.35 | — |
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.