Spot 36.20
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.40 | 14.30 | 13.85 | +1.00 | 82.4% | 22.5 | 82.4% | +0.00 | — | — | 0.01 | — |
| — | 10.25 | 11.75 | 11.00 | +1.00 | 69.4% | 25 | 69.4% | +0.00 | — | — | 0.01 | — |
| — | 8.75 | 9.50 | 9.12 | +1.00 | 60.8% | 27 | 60.8% | +0.00 | — | — | 0.01 | — |
| — | 8.65 | 9.05 | 8.85 | +1.00 | 59.0% | 27.5 | 59.0% | +0.00 | — | — | 0.01 | — |
| — | 8.05 | 8.60 | 8.32 | +1.00 | 57.3% | 28 | 57.3% | +0.00 | — | — | 0.23 | — |
| — | 6.95 | 7.50 | 7.22 | +1.00 | 54.4% | 29 | 54.4% | -0.00 | — | — | 0.01 | — |
| — | 5.80 | 6.60 | 6.20 | +1.00 | 52.0% | 30 | 52.0% | -0.00 | — | — | 0.01 | — |
| — | 5.15 | 5.70 | 5.42 | +1.00 | 50.1% | 31 | 50.1% | -0.00 | — | — | 0.04 | — |
| — | 4.15 | 4.55 | 4.35 | +1.00 | 47.9% | 32 | 47.9% | -0.00 | — | — | 0.05 | — |
| — | 3.65 | 4.20 | 3.92 | +1.00 | 46.4% | 32.5 | 46.4% | -0.00 | — | — | 0.01 | — |
| — | 3.15 | 3.50 | 3.33 | +0.99 | 44.5% | 33 | 44.5% | -0.01 | — | — | 0.01 | — |
| — | 2.13 | 2.51 | 2.32 | +0.96 | 39.6% | 34 | 39.6% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.72 | 1.81 | 1.76 | +0.93 | 37.7% | 34.5 | 37.7% | -0.07 | 0.04 | 0.04 | 0.05 | — |
| — | 1.31 | 1.37 | 1.34 | +0.86 | 36.2% | 35 | 36.2% | -0.14 | 0.09 | 0.08 | 0.10 | — |
| — | 0.86 | 0.97 | 0.92 | +0.74 | 35.3% | 35.5 | 35.3% | -0.26 | 0.20 | 0.18 | 0.21 | — |
| — | 0.58 | 0.63 | 0.60 | +0.58 | 35.9% | 36 | 35.9% | -0.42 | 0.36 | 0.35 | 0.37 | — |
| — | 0.36 | 0.37 | 0.36 | +0.41 | 37.2% | 36.5 | 37.2% | -0.59 | 0.64 | 0.61 | 0.66 | — |
| — | 0.20 | 0.22 | 0.21 | +0.27 | 37.9% | 37 | 37.9% | -0.73 | 0.98 | 0.94 | 1.02 | — |
| — | 0.11 | 0.12 | 0.12 | +0.16 | 38.9% | 37.5 | 38.9% | -0.84 | 1.40 | 1.34 | 1.45 | — |
| — | 0.05 | 0.06 | 0.06 | +0.10 | 40.3% | 38 | 40.3% | -0.90 | 1.84 | 1.79 | 1.90 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 43.2% | 38.5 | 43.2% | -0.94 | 2.32 | 2.28 | 2.36 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 46.3% | 39 | 46.3% | -0.96 | 2.81 | 2.75 | 2.86 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 49.1% | 39.5 | 49.1% | -0.98 | 3.20 | 3.00 | 3.40 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 40 | 51.2% | -0.99 | 3.77 | 3.65 | 3.90 | — |
| — | — | 0.02 | — | +0.01 | 52.4% | 40.5 | 52.4% | -1.00 | 4.50 | 4.00 | 5.00 | — |
| — | — | 0.01 | — | +0.01 | 53.1% | 41 | 53.1% | -1.00 | 4.88 | 4.50 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 53.7% | 41.5 | 53.7% | -1.00 | 5.17 | 4.85 | 5.50 | — |
| — | — | 0.03 | — | +0.00 | 54.2% | 42 | 54.2% | -1.00 | 5.70 | 5.35 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 54.9% | 42.5 | 54.9% | -1.00 | 6.22 | 6.00 | 6.45 | — |
| — | — | 0.01 | — | +0.00 | 55.6% | 43 | 55.6% | -1.00 | 6.45 | 5.90 | 7.00 | — |
| — | — | 0.01 | — | +0.00 | 56.4% | 43.5 | 56.4% | -1.00 | 7.25 | 6.75 | 7.75 | — |
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.