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 | |
| — | 8.35 | 12.25 | 10.30 | +0.99 | 100.5% | 25 | 100.5% | -0.01 | — | — | 0.02 | — |
| — | 7.30 | 11.25 | 9.28 | +0.99 | 90.5% | 26 | 90.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.30 | 10.50 | 8.40 | +0.98 | 85.0% | 27 | 85.0% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 5.35 | 9.10 | 7.22 | +0.97 | 82.1% | 28 | 82.1% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 4.40 | 8.35 | 6.38 | +0.95 | 81.5% | 29 | 81.5% | -0.05 | 0.12 | 0.10 | 0.13 | — |
| — | 4.95 | 6.55 | 5.75 | +0.91 | 82.0% | 30 | 82.0% | -0.09 | 0.17 | 0.15 | 0.19 | — |
| — | 3.55 | 6.65 | 5.10 | +0.89 | 82.3% | 30.5 | 82.3% | -0.11 | 0.22 | 0.14 | 0.30 | — |
| — | 3.65 | 5.30 | 4.47 | +0.86 | 82.6% | 31 | 82.6% | -0.14 | 0.37 | 0.32 | 0.42 | — |
| — | 3.20 | 4.80 | 4.00 | +0.82 | 83.1% | 31.5 | 83.1% | -0.18 | 0.46 | 0.41 | 0.50 | — |
| — | 2.25 | 5.10 | 3.67 | +0.79 | 83.8% | 32 | 83.8% | -0.21 | 0.60 | 0.53 | 0.68 | — |
| — | 2.45 | 4.15 | 3.30 | +0.75 | 84.4% | 32.5 | 84.4% | -0.25 | 0.67 | 0.54 | 0.79 | — |
| — | 2.58 | 3.20 | 2.89 | +0.71 | 85.0% | 33 | 85.0% | -0.29 | 0.82 | 0.75 | 0.89 | — |
| — | 2.50 | 2.99 | 2.75 | +0.67 | 85.6% | 33.5 | 85.6% | -0.33 | 0.97 | 0.88 | 1.07 | — |
| — | 2.30 | 2.57 | 2.44 | +0.62 | 86.3% | 34 | 86.3% | -0.38 | 1.12 | 0.96 | 1.28 | — |
| — | 1.83 | 2.50 | 2.17 | +0.58 | 86.9% | 34.5 | 86.9% | -0.42 | 1.43 | 1.31 | 1.55 | — |
| — | 1.80 | 1.95 | 1.88 | +0.54 | 87.4% | 35 | 87.4% | -0.46 | 1.72 | 1.65 | 1.79 | — |
| — | 1.60 | 1.66 | 1.63 | +0.49 | 87.8% | 35.5 | 87.8% | -0.51 | 2.08 | 1.94 | 2.23 | — |
| — | 1.39 | 1.50 | 1.45 | +0.45 | 88.2% | 36 | 88.2% | -0.55 | 2.23 | 2.10 | 2.37 | — |
| — | 1.20 | 1.60 | 1.40 | +0.41 | 88.6% | 36.5 | 88.6% | -0.59 | 2.65 | 2.44 | 2.87 | — |
| — | 1.09 | 1.11 | 1.10 | +0.37 | 88.9% | 37 | 88.9% | -0.63 | 2.94 | 2.67 | 3.20 | — |
| — | 0.86 | 1.03 | 0.94 | +0.33 | 89.2% | 37.5 | 89.2% | -0.67 | 3.23 | 1.77 | 4.70 | — |
| — | 0.79 | 0.98 | 0.89 | +0.30 | 89.5% | 38 | 89.5% | -0.70 | 3.27 | 2.80 | 3.75 | — |
| — | 0.68 | 0.80 | 0.74 | +0.26 | 89.7% | 38.5 | 89.7% | -0.74 | 3.98 | 2.30 | 5.65 | — |
| — | 0.58 | 0.62 | 0.60 | +0.23 | 89.9% | 39 | 89.9% | -0.77 | 4.58 | 3.70 | 5.45 | — |
| — | 0.46 | 0.60 | 0.53 | — | — | 39.5 | — | — | 4.50 | 3.05 | 5.95 | — |
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.