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 | |
| — | 11.00 | 12.45 | 11.72 | +1.00 | 54.0% | 25 | 54.0% | -0.00 | — | — | 0.01 | — |
| — | 8.75 | 10.50 | 9.62 | +1.00 | 54.3% | 27 | 54.3% | -0.00 | — | — | 0.24 | — |
| — | 8.05 | 9.50 | 8.78 | +1.00 | 51.2% | 28 | 51.2% | -0.00 | — | — | 0.28 | — |
| — | 7.05 | 8.50 | 7.78 | +1.00 | 47.3% | 29 | 47.3% | -0.00 | — | — | 0.10 | — |
| — | 6.05 | 6.85 | 6.45 | +1.00 | 43.3% | 30 | 43.3% | -0.00 | — | — | 0.07 | — |
| — | 5.10 | 5.80 | 5.45 | +0.99 | 39.5% | 31 | 39.5% | -0.01 | — | — | 0.07 | — |
| — | 3.95 | 4.90 | 4.42 | +0.98 | 36.3% | 32 | 36.3% | -0.02 | — | — | 0.02 | — |
| — | 3.20 | 3.45 | 3.33 | +0.96 | 34.0% | 33 | 34.0% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 2.22 | 2.54 | 2.38 | +0.89 | 32.6% | 34 | 32.6% | -0.11 | 0.12 | 0.11 | 0.14 | — |
| — | 1.90 | 2.17 | 2.04 | +0.83 | 32.2% | 34.5 | 32.2% | -0.17 | 0.19 | 0.18 | 0.20 | — |
| — | 1.45 | 1.75 | 1.60 | +0.75 | 32.1% | 35 | 32.1% | -0.25 | 0.30 | 0.28 | 0.32 | — |
| — | 1.16 | 1.28 | 1.22 | +0.66 | 32.1% | 35.5 | 32.1% | -0.34 | 0.45 | 0.43 | 0.47 | — |
| — | 0.89 | 0.95 | 0.92 | +0.56 | 32.3% | 36 | 32.3% | -0.44 | 0.66 | 0.64 | 0.67 | — |
| — | 0.66 | 0.70 | 0.68 | +0.46 | 32.5% | 36.5 | 32.5% | -0.54 | 0.91 | 0.86 | 0.95 | — |
| — | 0.46 | 0.50 | 0.48 | +0.36 | 32.9% | 37 | 32.9% | -0.64 | 1.22 | 1.17 | 1.27 | — |
| — | 0.32 | 0.36 | 0.34 | +0.28 | 33.3% | 37.5 | 33.3% | -0.73 | 1.54 | 1.40 | 1.68 | — |
| — | 0.23 | 0.25 | 0.24 | +0.21 | 33.9% | 38 | 33.9% | -0.80 | 1.97 | 1.89 | 2.04 | — |
| — | 0.14 | 0.17 | 0.15 | +0.15 | 34.6% | 38.5 | 34.6% | -0.85 | 2.38 | 2.28 | 2.48 | — |
| — | 0.10 | 0.12 | 0.11 | +0.11 | 35.5% | 39 | 35.5% | -0.89 | 2.85 | 2.75 | 2.94 | — |
| — | 0.07 | 0.08 | 0.07 | +0.08 | 36.6% | 39.5 | 36.6% | -0.92 | 3.27 | 3.10 | 3.45 | — |
| — | 0.05 | 0.06 | 0.06 | +0.06 | 38.0% | 40 | 38.0% | -0.95 | 3.73 | 3.55 | 3.90 | — |
| — | 0.01 | 0.11 | 0.06 | +0.05 | 39.5% | 40.5 | 39.5% | -0.96 | 4.20 | 4.00 | 4.40 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 41.2% | 41 | 41.2% | -0.97 | 4.78 | 4.60 | 4.95 | — |
| — | — | 0.10 | — | +0.03 | 43.1% | 41.5 | 43.1% | -0.98 | 5.20 | 5.00 | 5.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 45.0% | 42 | 45.0% | -0.98 | 5.60 | 5.25 | 5.95 | — |
| — | — | 0.10 | — | +0.02 | 47.0% | 42.5 | 47.0% | -0.99 | 6.25 | 5.95 | 6.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 49.0% | 43 | 49.0% | -0.99 | 6.70 | 6.45 | 6.95 | — |
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.