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 | |
| — | 6.85 | 9.15 | 8.00 | — | — | 29 | — | — | — | — | 0.27 | — |
| — | 5.90 | 8.00 | 6.95 | — | — | 30 | — | — | — | — | 1.55 | — |
| — | 5.40 | 7.55 | 6.47 | — | — | 30.5 | — | — | — | — | 0.36 | — |
| — | 4.95 | 7.10 | 6.03 | — | — | 31 | — | — | 0.37 | 0.03 | 0.71 | — |
| — | 4.50 | 6.80 | 5.65 | — | — | 31.5 | — | — | 0.27 | 0.08 | 0.46 | — |
| — | 4.95 | 5.45 | 5.20 | — | — | 32 | — | — | 0.20 | 0.05 | 0.35 | — |
| — | 4.40 | 5.10 | 4.75 | — | — | 32.5 | — | — | 0.33 | 0.12 | 0.54 | — |
| — | 4.10 | 4.60 | 4.35 | +0.83 | 44.7% | 33 | 44.7% | -0.17 | 0.41 | 0.20 | 0.63 | — |
| — | 3.70 | 4.20 | 3.95 | +0.80 | 44.5% | 33.5 | 44.5% | -0.20 | 0.52 | 0.30 | 0.74 | — |
| — | 2.90 | 4.65 | 3.77 | +0.77 | 44.4% | 34 | — | — | 0.65 | 0.43 | 0.86 | — |
| — | 2.95 | 3.45 | 3.20 | +0.73 | 44.2% | 34.5 | 44.2% | -0.27 | 0.79 | 0.57 | 1.01 | — |
| — | 2.61 | 4.75 | 3.68 | +0.69 | 44.1% | 35 | 44.1% | -0.31 | 0.95 | 0.73 | 1.17 | — |
| — | 2.34 | 2.81 | 2.58 | +0.65 | 43.9% | 35.5 | 43.9% | -0.35 | 1.04 | 0.90 | 1.18 | — |
| — | 1.96 | 2.52 | 2.24 | +0.61 | 43.7% | 36 | 43.7% | -0.40 | 1.25 | 1.13 | 1.38 | — |
| — | 1.78 | 2.24 | 2.01 | +0.56 | 43.6% | 36.5 | 43.6% | -0.44 | 1.58 | 1.36 | 1.80 | — |
| — | 1.54 | 1.85 | 1.70 | +0.52 | 43.4% | 37 | 43.4% | -0.48 | 1.83 | 1.60 | 2.06 | — |
| — | 1.31 | 1.77 | 1.54 | +0.47 | 43.2% | 37.5 | 43.2% | -0.53 | 2.10 | 1.89 | 2.32 | — |
| — | 1.10 | 1.40 | 1.25 | +0.43 | 43.0% | 38 | 43.0% | -0.57 | 2.37 | 2.10 | 2.64 | — |
| — | 0.86 | 1.30 | 1.08 | +0.39 | 42.8% | 38.5 | 42.8% | -0.62 | 2.69 | 2.51 | 2.87 | — |
| — | 0.76 | 1.21 | 0.98 | +0.35 | 42.7% | 39 | 42.7% | -0.66 | 3.27 | 2.80 | 3.75 | — |
| — | 0.61 | 1.06 | 0.83 | +0.31 | 42.5% | 39.5 | 42.5% | -0.70 | 3.40 | 3.15 | 3.65 | — |
| — | 0.49 | 0.93 | 0.71 | +0.27 | 42.4% | 40 | 42.4% | -0.74 | 3.91 | 2.77 | 5.05 | — |
| — | 0.37 | 0.77 | 0.57 | +0.24 | 42.3% | 40.5 | 42.3% | -0.77 | 4.55 | 3.85 | 5.25 | — |
| — | 0.27 | 0.67 | 0.47 | +0.20 | 42.2% | 41 | 42.2% | -0.80 | 4.88 | 4.25 | 5.50 | — |
| — | 0.17 | 0.45 | 0.31 | +0.17 | 42.1% | 41.5 | 42.1% | -0.84 | 5.12 | 4.55 | 5.70 | — |
| — | 0.22 | 0.56 | 0.39 | +0.15 | 42.0% | 42 | 42.0% | -0.86 | 5.45 | 5.15 | 5.75 | — |
| — | 0.14 | 0.35 | 0.24 | +0.13 | 42.0% | 42.5 | 42.0% | -0.89 | 5.85 | 5.60 | 6.10 | — |
| — | 0.01 | 0.25 | 0.13 | +0.11 | 42.0% | 43 | 42.0% | -0.91 | 6.60 | 6.05 | 7.15 | — |
| — | — | 0.17 | — | +0.08 | 42.1% | 44 | 42.1% | -0.94 | 7.22 | 6.90 | 7.55 | — |
| — | — | 0.30 | — | +0.05 | 42.3% | 45 | 42.3% | -0.97 | 8.10 | 7.75 | 8.45 | — |
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.