Spot 35.28
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.70 | 9.55 | 9.12 | +1.00 | 58.2% | 26 | 58.2% | +0.00 | — | — | 0.02 | — |
| — | 7.70 | 8.60 | 8.15 | +1.00 | 55.2% | 27 | 55.2% | +0.00 | — | — | 0.13 | — |
| — | 7.25 | 7.90 | 7.58 | +1.00 | 53.8% | 27.5 | 53.8% | +0.00 | — | — | 0.01 | — |
| — | 6.70 | 7.70 | 7.20 | +1.00 | 52.6% | 28 | 52.6% | +0.00 | — | — | 0.03 | — |
| — | 5.75 | 6.40 | 6.08 | +1.00 | 50.4% | 29 | 50.4% | -0.00 | — | — | 0.02 | — |
| — | 4.85 | 5.40 | 5.12 | +1.00 | 48.5% | 30 | 48.5% | -0.00 | — | — | 0.01 | — |
| — | 4.25 | 4.95 | 4.60 | +1.00 | 47.8% | 30.5 | 47.8% | -0.00 | — | — | 0.02 | — |
| — | 4.10 | 4.55 | 4.33 | +1.00 | 47.1% | 31 | 47.1% | -0.00 | — | — | 0.01 | — |
| — | 3.25 | 4.00 | 3.62 | +1.00 | 46.5% | 31.5 | 46.5% | -0.00 | — | — | 0.04 | — |
| — | 2.77 | 3.40 | 3.08 | +0.99 | 45.9% | 32 | 45.9% | -0.01 | — | — | 0.01 | — |
| — | 2.37 | 2.89 | 2.63 | +0.98 | 45.2% | 32.5 | 45.2% | -0.02 | — | — | 0.01 | — |
| — | 2.20 | 2.39 | 2.29 | +0.96 | 44.2% | 33 | 44.2% | -0.04 | — | — | 0.01 | — |
| — | 1.69 | 2.07 | 1.88 | +0.94 | 42.8% | 33.5 | 42.8% | -0.06 | 0.03 | 0.02 | 0.03 | — |
| — | 1.27 | 1.60 | 1.44 | +0.88 | 41.4% | 34 | 41.4% | -0.12 | 0.06 | 0.04 | 0.07 | — |
| — | 0.90 | 0.99 | 0.94 | +0.77 | 40.4% | 34.5 | 40.4% | -0.23 | 0.13 | 0.12 | 0.14 | — |
| — | 0.58 | 0.60 | 0.59 | +0.63 | 39.1% | 35 | 39.1% | -0.37 | 0.26 | 0.24 | 0.27 | — |
| — | 0.30 | 0.33 | 0.32 | +0.46 | 38.4% | 35.5 | 38.4% | -0.54 | 0.52 | 0.47 | 0.56 | — |
| — | 0.14 | 0.16 | 0.15 | +0.31 | 38.5% | 36 | 38.5% | -0.69 | 0.84 | 0.79 | 0.90 | — |
| — | 0.06 | 0.07 | 0.07 | +0.19 | 39.5% | 36.5 | 39.5% | -0.81 | 1.30 | 1.20 | 1.41 | — |
| — | 0.02 | 0.03 | 0.03 | +0.12 | 41.0% | 37 | 41.0% | -0.88 | 1.96 | 1.64 | 2.27 | — |
| — | 0.01 | 0.02 | 0.01 | +0.07 | 42.5% | 37.5 | 42.5% | -0.94 | 2.39 | 2.15 | 2.63 | — |
| — | — | 0.02 | — | +0.03 | 43.9% | 38 | 43.9% | -0.97 | 2.83 | 2.45 | 3.20 | — |
| — | — | 0.01 | — | +0.02 | 44.8% | 38.5 | 44.8% | -0.99 | 3.35 | 2.99 | 3.70 | — |
| — | — | 0.02 | — | +0.01 | 45.5% | 39 | 45.5% | -1.00 | 3.90 | 3.40 | 4.40 | — |
| — | — | 0.01 | — | +0.00 | 46.1% | 39.5 | 46.1% | -1.00 | 4.40 | 4.15 | 4.65 | — |
| — | — | 0.01 | — | +0.00 | 46.6% | 40 | 46.6% | -1.00 | 4.88 | 4.65 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 47.0% | 40.5 | 47.0% | -1.00 | 5.42 | 5.05 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 47.5% | 41 | 47.5% | -1.00 | 6.00 | 5.65 | 6.35 | — |
| — | — | 0.01 | — | +0.00 | 48.1% | 41.5 | 48.1% | -1.00 | 6.38 | 5.90 | 6.85 | — |
| — | — | 0.09 | — | +0.00 | 48.6% | 42 | 48.6% | -1.00 | 6.83 | 6.40 | 7.25 | — |
| — | — | 0.01 | — | +0.00 | 49.2% | 42.5 | 49.2% | -1.00 | 7.35 | 7.10 | 7.60 | — |
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.