Spot 35.08
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.65 | 12.10 | 10.38 | +1.00 | 239.0% | 25 | 239.0% | -0.00 | — | — | 0.01 | — |
| — | 7.50 | 11.50 | 9.50 | +1.00 | 210.2% | 26 | 210.2% | -0.00 | — | — | 0.01 | — |
| — | 6.60 | 10.20 | 8.40 | +1.00 | 195.5% | 27 | 195.5% | -0.00 | — | — | 0.01 | — |
| — | 6.15 | 8.95 | 7.55 | +0.99 | 189.8% | 28 | 189.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.80 | 7.70 | 6.75 | +0.98 | 189.7% | 29 | 189.7% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 5.50 | 7.90 | 6.70 | +0.96 | 191.0% | 29.5 | 191.0% | -0.04 | 0.06 | 0.05 | 0.07 | — |
| — | 5.10 | 6.20 | 5.65 | +0.95 | 192.9% | 30 | 192.9% | -0.05 | 0.09 | 0.08 | 0.09 | — |
| — | 2.90 | 6.40 | 4.65 | +0.92 | 195.3% | 30.5 | 195.3% | -0.08 | 0.14 | 0.13 | 0.14 | — |
| — | 3.85 | 5.00 | 4.42 | +0.90 | 198.5% | 31 | 198.5% | -0.11 | 0.20 | 0.19 | 0.20 | — |
| — | 3.80 | 4.40 | 4.10 | +0.86 | 202.1% | 31.5 | 202.1% | -0.14 | 0.27 | 0.26 | 0.28 | — |
| — | 3.05 | 4.35 | 3.70 | +0.82 | 205.1% | 32 | 205.1% | -0.18 | 0.39 | 0.38 | 0.39 | — |
| — | 3.00 | 3.30 | 3.15 | +0.77 | 208.6% | 32.5 | 208.6% | -0.22 | 0.53 | 0.51 | 0.54 | — |
| — | 2.69 | 2.89 | 2.79 | +0.73 | 212.0% | 33 | 212.0% | -0.27 | 0.67 | 0.66 | 0.68 | — |
| — | 2.36 | 2.59 | 2.48 | +0.68 | 215.3% | 33.5 | 215.3% | -0.32 | 0.86 | 0.84 | 0.89 | — |
| — | 2.10 | 2.29 | 2.19 | +0.63 | 218.4% | 34 | 218.4% | -0.37 | 1.08 | 1.06 | 1.10 | — |
| — | 1.85 | 2.02 | 1.94 | +0.58 | 221.2% | 34.5 | 221.2% | -0.42 | 1.30 | 1.25 | 1.35 | — |
| — | 1.65 | 1.70 | 1.68 | +0.53 | 223.7% | 35 | 223.7% | -0.47 | 1.52 | 1.45 | 1.60 | — |
| — | 1.44 | 1.50 | 1.47 | +0.49 | 225.7% | 35.5 | 225.7% | -0.51 | 1.88 | 1.85 | 1.90 | — |
| — | 1.26 | 1.33 | 1.29 | +0.44 | 227.6% | 36 | 227.6% | -0.56 | 2.15 | 2.06 | 2.23 | — |
| — | 1.07 | 1.15 | 1.11 | +0.40 | 229.2% | 36.5 | 229.2% | -0.61 | 2.50 | 2.36 | 2.63 | — |
| — | 0.92 | 0.97 | 0.94 | +0.35 | 230.5% | 37 | 230.5% | -0.65 | 2.84 | 2.75 | 2.93 | — |
| — | 0.77 | 0.85 | 0.81 | +0.31 | 231.4% | 37.5 | 231.4% | -0.69 | 3.20 | 3.05 | 3.35 | — |
| — | 0.66 | 0.70 | 0.68 | +0.28 | 232.2% | 38 | 232.2% | -0.72 | 3.60 | 3.45 | 3.75 | — |
| — | 0.55 | 0.60 | 0.57 | +0.24 | 232.8% | 38.5 | 232.8% | -0.76 | 3.98 | 3.80 | 4.15 | — |
| — | 0.47 | 0.50 | 0.48 | +0.21 | 233.2% | 39 | 233.2% | -0.79 | 4.30 | 4.15 | 4.45 | — |
| — | 0.39 | 0.41 | 0.40 | +0.18 | 233.5% | 39.5 | 233.5% | -0.82 | 5.47 | 4.00 | 6.95 | — |
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.