Spot 36.39
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.75 | 7.85 | 7.30 | +1.00 | 46.9% | 29 | 46.9% | -0.00 | — | — | 0.44 | — |
| — | 6.15 | 6.75 | 6.45 | +1.00 | 43.2% | 30 | 43.2% | -0.00 | — | — | 0.01 | — |
| — | 5.30 | 5.80 | 5.55 | +1.00 | 39.9% | 31 | 39.9% | -0.00 | — | — | 0.04 | — |
| — | 3.90 | 4.80 | 4.35 | +0.99 | 37.2% | 32 | 37.2% | -0.01 | — | — | 0.06 | — |
| — | 2.80 | 4.00 | 3.40 | +0.97 | 35.1% | 33 | 35.1% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | — | — | — | — | — | 33.5 | — | — | — | — | — | — |
| — | 2.17 | 3.60 | 2.88 | +0.92 | 33.8% | 34 | 33.8% | -0.08 | 0.09 | 0.05 | 0.12 | — |
| — | 1.76 | 2.46 | 2.11 | +0.87 | 33.4% | 34.5 | 33.4% | -0.13 | 0.10 | 0.06 | 0.15 | — |
| — | 1.44 | 1.80 | 1.62 | +0.80 | 33.1% | 35 | 33.1% | -0.20 | 0.21 | 0.18 | 0.24 | — |
| — | 1.11 | 1.41 | 1.26 | +0.70 | 32.9% | 35.5 | 32.9% | -0.30 | 0.34 | 0.31 | 0.37 | — |
| — | 0.78 | 0.95 | 0.86 | +0.60 | 32.8% | 36 | 32.8% | -0.40 | 0.50 | 0.46 | 0.54 | — |
| — | 0.66 | 0.76 | 0.71 | +0.49 | 32.8% | 36.5 | 32.8% | -0.52 | 0.71 | 0.65 | 0.78 | — |
| — | 0.41 | 0.50 | 0.46 | +0.38 | 32.9% | 37 | 32.9% | -0.62 | 0.94 | 0.82 | 1.07 | — |
| — | 0.29 | 0.32 | 0.30 | +0.28 | 33.2% | 37.5 | 33.2% | -0.72 | 1.32 | 1.11 | 1.54 | — |
| — | 0.19 | 0.25 | 0.22 | +0.21 | 33.7% | 38 | 33.7% | -0.79 | 1.75 | 1.52 | 1.99 | — |
| — | 0.10 | 0.20 | 0.15 | +0.15 | 34.4% | 38.5 | 34.4% | -0.86 | 1.98 | 1.38 | 2.57 | — |
| — | 0.08 | 0.09 | 0.09 | +0.10 | 35.5% | 39 | 35.5% | -0.91 | 2.63 | 2.36 | 2.91 | — |
| — | 0.05 | 0.15 | 0.10 | +0.07 | 36.7% | 39.5 | 36.7% | -0.93 | 3.17 | 2.18 | 4.15 | — |
| — | 0.03 | 0.06 | 0.04 | — | — | 40 | 38.3% | -0.95 | 3.58 | 3.35 | 3.80 | — |
| — | 0.01 | 0.05 | 0.03 | +0.04 | 39.9% | 40.5 | 39.9% | -0.97 | 4.22 | 3.65 | 4.80 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 41.7% | 41 | 41.7% | -0.98 | 4.55 | 4.25 | 4.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 43.6% | 41.5 | 43.6% | -0.99 | 5.40 | 4.50 | 6.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 45.3% | 42 | 45.3% | -0.99 | 5.53 | 5.15 | 5.90 | — |
| — | — | 0.05 | — | +0.01 | 47.0% | 42.5 | 47.0% | -1.00 | 6.40 | 5.50 | 7.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 48.6% | 43 | 48.6% | -1.00 | 6.92 | 6.00 | 7.85 | — |
| — | — | 0.01 | — | +0.01 | 51.1% | 44 | 51.1% | -1.00 | 7.92 | 7.05 | 8.80 | — |
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.