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 | |
| — | 5.60 | 8.50 | 7.05 | — | — | 30 | 46.5% | -0.05 | — | — | 0.77 | — |
| — | 5.55 | 7.90 | 6.72 | — | — | 30.5 | — | — | — | — | 1.15 | — |
| — | 4.90 | 7.45 | 6.17 | — | — | 31 | 45.2% | -0.07 | 0.25 | 0.13 | 0.37 | — |
| — | 4.70 | 7.00 | 5.85 | — | — | 31.5 | — | — | 0.29 | 0.16 | 0.42 | — |
| — | 4.25 | 6.55 | 5.40 | +0.89 | 44.4% | 32 | — | — | 0.21 | 0.03 | 0.40 | — |
| — | 3.70 | 6.00 | 4.85 | +0.87 | 44.0% | 32.5 | 44.0% | -0.13 | 0.33 | 0.06 | 0.60 | — |
| — | 3.45 | 5.40 | 4.42 | — | — | 33 | — | — | 0.43 | 0.24 | 0.63 | — |
| — | 2.76 | 5.00 | 3.88 | — | — | 33.5 | 43.6% | -0.19 | 0.43 | 0.06 | 0.80 | — |
| — | 2.44 | 3.95 | 3.19 | +0.78 | 43.5% | 34 | 43.5% | -0.23 | 0.62 | 0.40 | 0.84 | — |
| — | 2.48 | 4.15 | 3.31 | +0.74 | 43.4% | 34.5 | 43.4% | -0.26 | 0.69 | 0.39 | 1.00 | — |
| — | 2.83 | 3.80 | 3.31 | +0.70 | 43.3% | 35 | 43.3% | -0.30 | 0.94 | 0.72 | 1.16 | — |
| — | 2.42 | 2.90 | 2.66 | +0.66 | 43.2% | 35.5 | 43.2% | -0.34 | 1.09 | 0.85 | 1.34 | — |
| — | 2.15 | 2.60 | 2.38 | +0.61 | 43.2% | 36 | 43.2% | -0.39 | 1.32 | 1.10 | 1.55 | — |
| — | 1.85 | 2.33 | 2.09 | +0.57 | 43.2% | 36.5 | 43.2% | -0.43 | 1.68 | 1.39 | 1.96 | — |
| — | 1.72 | 2.14 | 1.93 | +0.53 | 43.2% | 37 | 43.2% | -0.48 | 1.76 | 1.64 | 1.89 | — |
| — | 1.44 | 1.69 | 1.56 | +0.48 | 43.1% | 37.5 | 43.1% | -0.52 | 2.05 | 1.42 | 2.68 | — |
| — | 1.30 | 1.62 | 1.46 | +0.44 | 43.1% | 38 | 43.1% | -0.56 | 2.37 | 2.15 | 2.59 | — |
| — | 0.55 | 1.95 | 1.25 | +0.40 | 43.1% | 38.5 | 43.1% | -0.61 | 2.58 | 2.25 | 2.92 | — |
| — | 0.93 | 1.26 | 1.09 | +0.36 | 43.1% | 39 | 43.1% | -0.65 | 3.02 | 2.79 | 3.25 | — |
| — | 0.67 | 1.32 | 0.99 | +0.32 | 43.0% | 39.5 | 43.0% | -0.69 | 3.35 | 3.10 | 3.60 | — |
| — | 0.66 | 0.98 | 0.82 | +0.28 | 43.0% | 40 | 43.0% | -0.72 | 3.46 | 2.91 | 4.00 | — |
| — | 0.41 | 0.66 | 0.54 | +0.25 | 43.0% | 40.5 | 43.0% | -0.76 | 3.77 | 3.15 | 4.40 | — |
| — | 0.32 | 0.76 | 0.54 | +0.22 | 42.9% | 41 | 42.9% | -0.79 | 4.40 | 3.50 | 5.30 | — |
| — | 0.17 | 0.64 | 0.41 | +0.19 | 42.9% | 41.5 | 42.9% | -0.82 | 5.05 | 3.90 | 6.20 | — |
| — | 0.31 | 0.59 | 0.45 | +0.16 | 42.9% | 42 | 42.9% | -0.85 | 5.42 | 4.30 | 6.55 | — |
| — | 0.06 | 0.55 | 0.30 | +0.14 | 42.8% | 42.5 | 42.8% | -0.87 | 5.80 | 4.70 | 6.90 | — |
| — | 0.02 | 0.48 | 0.25 | +0.12 | 42.8% | 43 | 42.8% | -0.89 | 6.25 | 5.15 | 7.35 | — |
| — | 0.11 | 0.39 | 0.25 | +0.09 | 42.8% | 44 | 42.8% | -0.93 | 7.17 | 5.90 | 8.45 | — |
| — | 0.01 | 0.13 | 0.07 | +0.06 | 42.8% | 45 | 42.8% | -0.96 | 8.12 | 6.85 | 9.40 | — |
| — | 0.07 | 0.30 | 0.18 | +0.04 | 42.9% | 46 | 42.9% | -0.98 | 9.05 | 7.00 | 11.10 | — |
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.