Spot 35.68
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.70 | 8.80 | 8.25 | +0.98 | 87.7% | 27 | 87.7% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 7.65 | 8.10 | 7.88 | +0.97 | 82.9% | 28 | 82.9% | -0.03 | 0.06 | 0.04 | 0.08 | — |
| — | 6.70 | 6.85 | 6.78 | +0.96 | 78.8% | 29 | 78.8% | -0.04 | 0.08 | 0.05 | 0.11 | — |
| — | 6.20 | 6.40 | 6.30 | +0.96 | 77.0% | 29.5 | 77.0% | -0.04 | 0.10 | 0.07 | 0.13 | — |
| — | 5.75 | 5.90 | 5.83 | +0.95 | 75.3% | 30 | 75.3% | -0.05 | 0.14 | 0.13 | 0.15 | — |
| — | 5.25 | 5.45 | 5.35 | +0.94 | 73.9% | 30.5 | 73.9% | -0.06 | 0.17 | 0.14 | 0.21 | — |
| — | 4.80 | 5.00 | 4.90 | +0.92 | 72.7% | 31 | 72.7% | -0.08 | 0.22 | 0.19 | 0.25 | — |
| — | 4.40 | 4.55 | 4.47 | +0.90 | 71.6% | 31.5 | 71.6% | -0.10 | 0.28 | 0.25 | 0.31 | — |
| — | 3.95 | 4.15 | 4.05 | +0.88 | 70.7% | 32 | 70.7% | -0.12 | 0.35 | 0.32 | 0.38 | — |
| — | 3.55 | 3.75 | 3.65 | +0.86 | 69.9% | 32.5 | 69.9% | -0.14 | 0.47 | 0.43 | 0.50 | — |
| — | 3.20 | 3.35 | 3.27 | +0.83 | 69.3% | 33 | 69.3% | -0.17 | 0.57 | 0.55 | 0.59 | — |
| — | 2.84 | 2.96 | 2.90 | +0.80 | 68.9% | 33.5 | 68.9% | -0.20 | 0.71 | 0.67 | 0.75 | — |
| — | 2.51 | 2.62 | 2.56 | +0.76 | 68.5% | 34 | 68.5% | -0.24 | 0.86 | 0.83 | 0.90 | — |
| — | 2.21 | 2.30 | 2.25 | +0.72 | 68.3% | 34.5 | 68.3% | -0.28 | 1.06 | 1.02 | 1.11 | — |
| — | 1.93 | 2.05 | 1.99 | +0.68 | 68.2% | 35 | 68.2% | -0.32 | 1.27 | 1.24 | 1.30 | — |
| — | 1.67 | 1.75 | 1.71 | +0.64 | 68.2% | 35.5 | 68.2% | -0.36 | 1.52 | 1.47 | 1.57 | — |
| — | 1.45 | 1.52 | 1.49 | +0.59 | 68.3% | 36 | 68.3% | -0.41 | 1.78 | 1.74 | 1.83 | — |
| — | 1.23 | 1.30 | 1.26 | +0.55 | 68.4% | 36.5 | 68.4% | -0.45 | 2.08 | 2.03 | 2.12 | — |
| — | 1.05 | 1.12 | 1.08 | +0.50 | 68.7% | 37 | 68.7% | -0.50 | 2.40 | 2.35 | 2.44 | — |
| — | 0.88 | 0.96 | 0.92 | +0.46 | 69.1% | 37.5 | 69.1% | -0.54 | 2.73 | 2.68 | 2.78 | — |
| — | 0.74 | 0.82 | 0.78 | +0.42 | 69.5% | 38 | 69.5% | -0.58 | 3.08 | 3.00 | 3.15 | — |
| — | 0.62 | 0.69 | 0.66 | +0.38 | 70.0% | 38.5 | 70.0% | -0.63 | 3.48 | 3.40 | 3.55 | — |
| — | 0.53 | 0.58 | 0.56 | +0.34 | 70.7% | 39 | 70.7% | -0.66 | 3.88 | 3.80 | 3.95 | — |
| — | 0.45 | 0.51 | 0.48 | +0.30 | 71.3% | 39.5 | 71.3% | -0.70 | 4.28 | 4.20 | 4.35 | — |
| — | 0.38 | 0.42 | 0.40 | +0.27 | 72.1% | 40 | 72.1% | -0.73 | 4.72 | 4.65 | 4.80 | — |
| — | 0.31 | 0.38 | 0.34 | +0.24 | 73.0% | 40.5 | 73.0% | -0.76 | 5.15 | 5.05 | 5.25 | — |
| — | 0.26 | 0.33 | 0.29 | +0.22 | 73.9% | 41 | 73.9% | -0.79 | 5.60 | 5.50 | 5.70 | — |
| — | 0.22 | 0.29 | 0.26 | +0.19 | 74.8% | 41.5 | 74.8% | -0.81 | 6.10 | 6.00 | 6.20 | — |
| — | 0.20 | 0.23 | 0.21 | +0.17 | 75.9% | 42 | 75.9% | -0.83 | 6.55 | 6.45 | 6.65 | — |
| — | 0.18 | 0.20 | 0.19 | +0.15 | 77.0% | 42.5 | 77.0% | -0.85 | 7.00 | 6.90 | 7.10 | — |
| — | 0.15 | 0.18 | 0.17 | +0.13 | 78.1% | 43 | 78.1% | -0.87 | 7.50 | 7.40 | 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.