Spot 35.38
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.60 | 8.30 | 7.45 | +0.99 | 146.0% | 28 | 146.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.85 | 7.65 | 6.75 | +0.98 | 140.2% | 29 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 5.25 | 7.15 | 6.20 | — | — | 29.5 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 5.20 | 5.80 | 5.50 | — | — | 30 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 4.05 | 5.65 | 4.85 | +0.93 | 138.6% | 30.5 | 138.6% | -0.07 | 0.11 | 0.09 | 0.13 | — |
| — | 4.30 | 4.75 | 4.53 | +0.91 | 139.3% | 31 | 139.3% | -0.09 | 0.16 | 0.15 | 0.17 | — |
| — | 3.85 | 4.25 | 4.05 | +0.88 | 140.0% | 31.5 | 140.0% | -0.12 | 0.23 | 0.22 | 0.24 | — |
| — | 3.60 | 3.80 | 3.70 | +0.85 | 140.8% | 32 | 140.8% | -0.15 | 0.32 | 0.31 | 0.33 | — |
| — | 3.20 | 3.40 | 3.30 | +0.81 | 141.6% | 32.5 | 141.6% | -0.19 | 0.42 | 0.41 | 0.44 | — |
| — | 2.90 | 3.00 | 2.95 | +0.76 | 142.3% | 33 | 142.3% | -0.24 | 0.56 | 0.54 | 0.57 | — |
| — | 2.57 | 2.64 | 2.60 | +0.72 | 143.0% | 33.5 | 143.0% | -0.28 | 0.71 | 0.69 | 0.73 | — |
| — | 2.23 | 2.33 | 2.28 | +0.67 | 143.7% | 34 | 143.7% | -0.33 | 0.89 | 0.87 | 0.90 | — |
| — | 1.94 | 2.01 | 1.98 | +0.62 | 144.3% | 34.5 | 144.3% | -0.39 | 1.08 | 1.07 | 1.10 | — |
| — | 1.70 | 1.74 | 1.72 | +0.56 | 144.8% | 35 | 144.8% | -0.44 | 1.31 | 1.30 | 1.33 | — |
| — | 1.45 | 1.50 | 1.48 | +0.51 | 145.3% | 35.5 | 145.3% | -0.49 | 1.57 | 1.54 | 1.60 | — |
| — | 1.24 | 1.27 | 1.25 | +0.46 | 145.7% | 36 | 145.7% | -0.54 | 1.85 | 1.83 | 1.88 | — |
| — | 1.05 | 1.08 | 1.06 | +0.41 | 146.0% | 36.5 | 146.0% | -0.59 | 2.17 | 2.14 | 2.21 | — |
| — | 0.88 | 0.90 | 0.89 | +0.36 | 146.1% | 37 | 146.1% | -0.64 | 2.50 | 2.46 | 2.54 | — |
| — | 0.72 | 0.75 | 0.73 | +0.32 | 146.1% | 37.5 | 146.1% | -0.69 | 2.85 | 2.80 | 2.90 | — |
| — | 0.60 | 0.62 | 0.61 | +0.27 | 145.9% | 38 | 145.9% | -0.73 | 3.23 | 3.15 | 3.30 | — |
| — | 0.49 | 0.53 | 0.51 | +0.23 | 145.7% | 38.5 | 145.7% | -0.77 | 3.60 | 3.50 | 3.70 | — |
| — | 0.39 | 0.42 | 0.41 | +0.20 | 145.5% | 39 | 145.5% | -0.80 | 4.03 | 3.95 | 4.10 | — |
| — | 0.31 | 0.34 | 0.33 | +0.17 | 145.4% | 39.5 | 145.4% | -0.83 | 4.45 | 4.35 | 4.55 | — |
| — | 0.25 | 0.26 | 0.26 | +0.14 | 145.4% | 40 | 145.4% | -0.86 | 4.92 | 4.80 | 5.05 | — |
| — | 0.19 | 0.22 | 0.20 | +0.12 | 145.5% | 40.5 | 145.5% | -0.89 | 5.58 | 4.85 | 6.30 | — |
| — | 0.15 | 0.17 | 0.16 | +0.09 | 145.8% | 41 | 145.8% | -0.91 | 5.88 | 5.45 | 6.30 | — |
| — | 0.12 | 0.13 | 0.12 | +0.08 | 146.3% | 41.5 | 146.3% | -0.92 | 6.45 | 5.60 | 7.30 | — |
| — | 0.10 | 0.11 | 0.10 | +0.06 | 147.1% | 42 | 147.1% | -0.94 | 6.75 | 6.40 | 7.10 | — |
| — | 0.07 | 0.10 | 0.09 | +0.05 | 148.2% | 42.5 | 148.2% | -0.95 | 7.30 | 6.15 | 8.45 | — |
| — | 0.06 | 0.08 | 0.07 | +0.04 | 149.5% | 43 | 149.5% | -0.96 | 7.72 | 6.55 | 8.90 | — |
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.