Spot 36.89
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.95 | 7.75 | 7.35 | +1.00 | 45.9% | 29.5 | 45.9% | -0.00 | — | — | 0.03 | — |
| — | 6.50 | 7.25 | 6.88 | +1.00 | 44.7% | 30 | 44.7% | -0.00 | — | — | 0.03 | — |
| — | 6.00 | 6.75 | 6.38 | +1.00 | 43.5% | 30.5 | 43.5% | -0.00 | — | — | 0.03 | — |
| — | 5.50 | 6.25 | 5.88 | +1.00 | 42.4% | 31 | 42.4% | -0.00 | — | — | 0.04 | — |
| — | 5.20 | 5.80 | 5.50 | +1.00 | 41.3% | 31.5 | 41.3% | -0.00 | — | — | 0.04 | — |
| — | 4.70 | 5.30 | 5.00 | +0.99 | 40.3% | 32 | 40.3% | -0.01 | — | — | 0.03 | — |
| — | 4.20 | 4.80 | 4.50 | +0.99 | 39.3% | 32.5 | 39.3% | -0.01 | — | — | 0.04 | — |
| — | 3.70 | 4.30 | 4.00 | +0.98 | 38.3% | 33 | 38.3% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 3.00 | 4.00 | 3.50 | +0.96 | 37.4% | 33.5 | 37.4% | -0.04 | — | — | 0.24 | — |
| — | 2.76 | 3.30 | 3.03 | +0.94 | 36.6% | 34 | 36.6% | -0.06 | — | — | 0.09 | — |
| — | 2.31 | 2.78 | 2.54 | +0.91 | 35.9% | 34.5 | 35.9% | -0.09 | 0.17 | 0.05 | 0.28 | — |
| — | 1.90 | 2.29 | 2.10 | +0.86 | 35.1% | 35 | 35.1% | -0.14 | 0.22 | 0.10 | 0.34 | — |
| — | 1.49 | 1.83 | 1.66 | +0.80 | 34.4% | 35.5 | 34.4% | -0.20 | 0.22 | 0.01 | 0.43 | — |
| — | 1.02 | 1.37 | 1.20 | +0.71 | 33.7% | 36 | 33.7% | -0.29 | 0.24 | 0.11 | 0.38 | — |
| — | 0.72 | 1.19 | 0.95 | +0.61 | 33.3% | 36.5 | 33.3% | -0.39 | 0.51 | 0.29 | 0.72 | — |
| — | 0.46 | 0.92 | 0.69 | +0.50 | 33.2% | 37 | 33.2% | -0.51 | 0.73 | 0.52 | 0.95 | — |
| — | 0.26 | 0.61 | 0.43 | +0.39 | 33.3% | 37.5 | 33.3% | -0.62 | 1.03 | 0.81 | 1.26 | — |
| — | 0.12 | 0.35 | 0.23 | +0.29 | 33.5% | 38 | — | — | 1.23 | 0.86 | 1.59 | — |
| — | 0.01 | 0.23 | 0.12 | — | — | 38.5 | — | — | 1.75 | 1.25 | 2.25 | — |
| — | 0.01 | 0.15 | 0.08 | +0.14 | 34.3% | 39 | 34.3% | -0.86 | 2.20 | 1.30 | 3.10 | — |
| — | 0.01 | 0.09 | 0.05 | +0.10 | 34.7% | 39.5 | — | — | 2.58 | 2.33 | 2.82 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 40 | 35.2% | -0.94 | 3.12 | 2.38 | 3.85 | — |
| — | — | 0.05 | — | +0.04 | 35.8% | 40.5 | — | — | 3.33 | 2.10 | 4.55 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 41 | 36.3% | -0.98 | 3.75 | 2.59 | 4.90 | — |
| — | — | 0.03 | — | — | — | 41.5 | — | — | 4.45 | 3.05 | 5.85 | — |
| — | — | 0.05 | — | +0.01 | 37.4% | 42 | — | — | 4.85 | 3.55 | 6.15 | — |
| — | — | 0.03 | — | +0.00 | 38.6% | 43 | — | — | 6.08 | 4.60 | 7.55 | — |
| — | — | 0.24 | — | — | — | 44 | 40.2% | -1.00 | 6.97 | 5.60 | 8.35 | — |
| — | — | 0.10 | — | — | — | 45 | — | — | 7.83 | 6.60 | 9.05 | — |
| — | — | 1.88 | — | — | — | 46 | — | — | 9.07 | 8.05 | 10.10 | — |
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.