Spot 36.83
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 8.40 | 7.97 | — | — | 29 | — | — | 0.13 | 0.01 | 0.25 | — |
| — | 6.55 | 7.25 | 6.90 | — | — | 30 | — | — | — | — | 0.27 | — |
| — | 6.25 | 6.80 | 6.53 | — | — | 30.5 | — | — | 0.17 | 0.05 | 0.28 | — |
| — | 5.60 | 6.25 | 5.92 | — | — | 31 | — | — | 0.18 | 0.07 | 0.30 | — |
| — | 5.35 | 5.85 | 5.60 | — | — | 31.5 | — | — | 0.21 | 0.10 | 0.33 | — |
| — | 4.70 | 5.35 | 5.03 | — | — | 32 | — | — | 0.25 | 0.13 | 0.37 | — |
| — | 4.45 | 4.85 | 4.65 | — | — | 32.5 | — | — | 0.30 | 0.18 | 0.42 | — |
| — | 3.95 | 4.40 | 4.17 | — | — | 33 | — | — | 0.36 | 0.24 | 0.48 | — |
| — | 3.45 | 4.00 | 3.73 | — | — | 33.5 | — | — | 0.24 | 0.11 | 0.37 | — |
| — | 3.05 | 3.65 | 3.35 | — | — | 34 | — | — | 0.54 | 0.41 | 0.66 | — |
| — | 2.66 | 3.20 | 2.93 | — | — | 34.5 | — | — | 0.57 | 0.36 | 0.79 | — |
| — | 2.53 | 2.94 | 2.73 | — | — | 35 | — | — | 0.73 | 0.52 | 0.94 | — |
| — | 2.02 | 2.51 | 2.27 | — | — | 35.5 | — | — | 0.90 | 0.69 | 1.11 | — |
| — | 1.89 | 2.20 | 2.04 | — | — | 36 | — | — | 1.09 | 0.89 | 1.30 | — |
| — | 1.48 | 1.86 | 1.67 | — | — | 36.5 | — | — | 1.31 | 1.10 | 1.53 | — |
| — | 1.23 | 1.66 | 1.45 | +0.51 | 51.6% | 37 | — | — | 1.58 | 1.37 | 1.79 | — |
| — | 1.01 | 1.44 | 1.23 | +0.45 | 51.4% | 37.5 | 51.4% | -0.55 | 1.85 | 1.63 | 2.07 | — |
| — | 0.86 | 1.24 | 1.05 | +0.40 | 51.2% | 38 | 51.2% | -0.60 | 2.16 | 1.95 | 2.37 | — |
| — | 0.64 | 1.07 | 0.85 | — | — | 38.5 | — | — | 2.50 | 1.95 | 3.05 | — |
| — | 0.49 | 0.92 | 0.70 | — | — | 39 | 50.9% | -0.70 | 2.81 | 2.51 | 3.10 | — |
| — | 0.36 | 0.79 | 0.57 | +0.26 | 50.7% | 39.5 | — | — | 3.12 | 2.33 | 3.90 | — |
| — | 0.24 | 0.67 | 0.46 | — | — | 40 | — | — | 4.00 | 3.15 | 4.85 | — |
| — | 0.18 | 0.53 | 0.35 | — | — | 40.5 | — | — | 3.90 | 3.65 | 4.15 | — |
| — | 0.10 | 0.49 | 0.29 | — | — | 41 | 50.2% | -0.85 | 4.42 | 4.20 | 4.65 | — |
| — | 0.01 | 0.44 | 0.23 | — | — | 41.5 | — | — | 5.25 | 4.40 | 6.10 | — |
| — | 0.13 | 0.39 | 0.26 | — | — | 42 | — | — | 5.28 | 4.65 | 5.90 | — |
| — | 0.07 | 0.31 | 0.19 | — | — | 43 | — | — | 6.22 | 5.85 | 6.60 | — |
| — | 0.03 | 0.07 | 0.05 | — | — | 44 | — | — | 7.42 | 6.90 | 7.95 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 45 | — | — | 8.22 | 7.80 | 8.65 | — |
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.