Spot 36.17
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.95 | 9.35 | 8.65 | +0.98 | 63.9% | 28 | 63.9% | -0.02 | — | — | 0.04 | — |
| — | 6.95 | 7.60 | 7.28 | +0.97 | 63.0% | 29 | 63.0% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 6.45 | 6.95 | 6.70 | +0.95 | 62.7% | 29.5 | 62.7% | -0.05 | — | — | 0.10 | — |
| — | 6.00 | 6.50 | 6.25 | +0.94 | 62.5% | 30 | 62.5% | -0.06 | 0.06 | 0.05 | 0.07 | — |
| — | 5.50 | 6.00 | 5.75 | +0.92 | 62.3% | 30.5 | 62.3% | -0.08 | 0.09 | 0.08 | 0.10 | — |
| — | 5.05 | 5.60 | 5.33 | +0.90 | 62.2% | 31 | 62.2% | -0.10 | 0.12 | 0.10 | 0.15 | — |
| — | 4.60 | 5.20 | 4.90 | +0.87 | 62.1% | 31.5 | 62.1% | -0.13 | 0.16 | 0.13 | 0.19 | — |
| — | 4.35 | 4.70 | 4.53 | +0.84 | 62.1% | 32 | 62.1% | -0.16 | 0.18 | 0.11 | 0.26 | — |
| — | 3.90 | 4.20 | 4.05 | +0.81 | 62.1% | 32.5 | 62.1% | -0.19 | 0.31 | 0.29 | 0.33 | — |
| — | 3.35 | 3.80 | 3.58 | +0.77 | 62.1% | 33 | 62.1% | -0.23 | 0.41 | 0.40 | 0.42 | — |
| — | 3.10 | 3.40 | 3.25 | +0.73 | 62.2% | 33.5 | 62.2% | -0.27 | 0.53 | 0.51 | 0.54 | — |
| — | 2.74 | 2.97 | 2.85 | +0.68 | 62.3% | 34 | 62.3% | -0.32 | 0.67 | 0.62 | 0.71 | — |
| — | 2.49 | 2.60 | 2.54 | +0.63 | 62.4% | 34.5 | 62.4% | -0.37 | 0.85 | 0.82 | 0.89 | — |
| — | 2.19 | 2.29 | 2.24 | +0.58 | 62.6% | 35 | 62.6% | -0.42 | 1.01 | 1.00 | 1.03 | — |
| — | 1.91 | 2.01 | 1.96 | +0.53 | 62.7% | 35.5 | 62.7% | -0.47 | 1.22 | 1.18 | 1.26 | — |
| — | 1.65 | 1.74 | 1.70 | +0.48 | 62.9% | 36 | 62.9% | -0.52 | 1.48 | 1.45 | 1.50 | — |
| — | 1.42 | 1.50 | 1.46 | +0.43 | 63.1% | 36.5 | 63.1% | -0.57 | 1.74 | 1.68 | 1.79 | — |
| — | 1.20 | 1.31 | 1.25 | +0.39 | 63.3% | 37 | 63.3% | -0.61 | 2.02 | 1.97 | 2.07 | — |
| — | 1.03 | 1.11 | 1.07 | +0.35 | 63.5% | 37.5 | 63.5% | -0.66 | 2.34 | 2.28 | 2.40 | — |
| — | 0.86 | 0.96 | 0.91 | +0.30 | 63.7% | 38 | 63.7% | -0.70 | 2.67 | 2.62 | 2.73 | — |
| — | 0.72 | 0.80 | 0.76 | +0.27 | 64.0% | 38.5 | 64.0% | -0.74 | 3.26 | 2.97 | 3.55 | — |
| — | 0.61 | 0.68 | 0.65 | +0.23 | 64.2% | 39 | 64.2% | -0.77 | 3.40 | 3.30 | 3.50 | — |
| — | 0.51 | 0.57 | 0.54 | +0.20 | 64.5% | 39.5 | 64.5% | -0.80 | 3.98 | 3.65 | 4.30 | — |
| — | 0.41 | 0.45 | 0.43 | +0.18 | 64.8% | 40 | 64.8% | -0.83 | 4.20 | 4.10 | 4.30 | — |
| — | 0.31 | 0.40 | 0.35 | +0.15 | 65.1% | 40.5 | 65.1% | -0.85 | 4.65 | 4.45 | 4.85 | — |
| — | 0.27 | 0.31 | 0.29 | +0.13 | 65.3% | 41 | 65.3% | -0.87 | 5.08 | 5.00 | 5.15 | — |
| — | 0.20 | 0.31 | 0.26 | +0.11 | 65.6% | 41.5 | 65.6% | -0.89 | 5.67 | 5.25 | 6.10 | — |
| — | 0.17 | 0.25 | 0.21 | +0.10 | 65.9% | 42 | 65.9% | -0.91 | 6.03 | 5.80 | 6.25 | — |
| — | 0.16 | 0.21 | 0.18 | +0.08 | 66.2% | 42.5 | 66.2% | -0.92 | 6.62 | 6.15 | 7.10 | — |
| — | 0.11 | 0.31 | 0.21 | +0.07 | 66.5% | 43 | 66.5% | -0.93 | 6.95 | 6.70 | 7.20 | — |
| — | 0.09 | 0.15 | 0.12 | +0.06 | 66.8% | 43.5 | 66.8% | -0.94 | 7.75 | 7.10 | 8.40 | — |
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.