Spot 35.33
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.70 | 9.70 | 9.20 | +1.00 | 54.5% | 26 | 54.5% | +0.00 | — | — | 0.02 | — |
| — | 8.05 | 8.45 | 8.25 | +1.00 | 51.9% | 27 | 51.9% | +0.00 | — | — | 0.01 | — |
| — | 7.70 | 8.00 | 7.85 | +1.00 | 50.8% | 27.5 | 50.8% | -0.00 | — | — | 0.01 | — |
| — | 6.95 | 7.55 | 7.25 | +1.00 | 49.7% | 28 | 49.7% | -0.00 | — | — | 0.03 | — |
| — | 6.00 | 6.45 | 6.22 | +1.00 | 47.8% | 29 | 47.8% | -0.00 | — | — | 0.03 | — |
| — | 5.05 | 5.40 | 5.22 | +1.00 | 46.5% | 30 | 46.5% | -0.00 | — | — | 0.01 | — |
| — | 4.35 | 4.95 | 4.65 | +1.00 | 46.1% | 30.5 | 46.1% | -0.00 | — | — | 0.04 | — |
| — | 4.20 | 4.45 | 4.33 | +1.00 | 45.9% | 31 | 45.9% | -0.00 | — | — | 0.01 | — |
| — | 3.75 | 3.95 | 3.85 | +0.99 | 45.9% | 31.5 | 45.9% | -0.01 | — | — | 0.02 | — |
| — | 3.25 | 3.45 | 3.35 | +0.98 | 45.1% | 32 | 45.1% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.75 | 2.91 | 2.83 | +0.97 | 43.0% | 32.5 | 43.0% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 2.10 | 2.44 | 2.27 | +0.95 | 40.0% | 33 | 40.0% | -0.05 | 0.03 | 0.02 | 0.03 | — |
| — | 1.63 | 2.14 | 1.89 | +0.91 | 38.3% | 33.5 | 38.3% | -0.09 | 0.06 | 0.05 | 0.06 | — |
| — | 1.39 | 1.50 | 1.45 | +0.85 | 37.0% | 34 | 37.0% | -0.15 | 0.10 | 0.10 | 0.11 | — |
| — | 1.01 | 1.10 | 1.05 | +0.74 | 36.3% | 34.5 | 36.3% | -0.26 | 0.20 | 0.20 | 0.21 | — |
| — | 0.69 | 0.74 | 0.71 | +0.61 | 35.9% | 35 | 35.9% | -0.39 | 0.37 | 0.36 | 0.38 | — |
| — | 0.45 | 0.48 | 0.47 | +0.46 | 35.6% | 35.5 | 35.6% | -0.54 | 0.62 | 0.58 | 0.66 | — |
| — | 0.27 | 0.28 | 0.28 | +0.31 | 35.8% | 36 | 35.8% | -0.69 | 0.94 | 0.91 | 0.96 | — |
| — | 0.14 | 0.16 | 0.15 | +0.20 | 36.6% | 36.5 | 36.6% | -0.80 | 1.32 | 1.27 | 1.38 | — |
| — | 0.07 | 0.09 | 0.08 | +0.13 | 37.8% | 37 | 37.8% | -0.88 | 1.83 | 1.68 | 1.98 | — |
| — | 0.04 | 0.05 | 0.04 | +0.08 | 39.2% | 37.5 | 39.2% | -0.93 | 2.23 | 2.16 | 2.30 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 40.6% | 38 | 40.6% | -0.96 | 2.79 | 2.63 | 2.96 | — |
| — | — | 0.02 | — | +0.03 | 41.8% | 38.5 | 41.8% | -0.98 | 3.30 | 3.10 | 3.50 | — |
| — | — | 0.01 | — | +0.01 | 42.8% | 39 | 42.8% | -0.99 | 3.92 | 3.55 | 4.30 | — |
| — | — | 0.01 | — | +0.01 | 43.6% | 39.5 | 43.6% | -1.00 | 4.25 | 3.95 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 44.3% | 40 | 44.3% | -1.00 | 4.70 | 4.60 | 4.80 | — |
| — | — | 0.03 | — | +0.00 | 44.8% | 40.5 | 44.8% | -1.00 | 5.35 | 5.10 | 5.60 | — |
| — | — | 0.03 | — | +0.00 | 45.4% | 41 | 45.4% | -1.00 | 5.83 | 5.55 | 6.10 | — |
| — | — | 0.01 | — | +0.00 | 45.9% | 41.5 | 45.9% | -1.00 | 6.33 | 5.95 | 6.70 | — |
| — | — | 0.01 | — | +0.00 | 46.4% | 42 | 46.4% | -1.00 | 6.90 | 6.60 | 7.20 | — |
| — | — | 0.01 | — | +0.00 | 47.0% | 42.5 | 47.0% | -1.00 | 7.30 | 7.10 | 7.50 | — |
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.