Spot 36.10
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.95 | 9.30 | 8.62 | +0.99 | 70.5% | 28 | 70.5% | -0.01 | — | — | 0.09 | — |
| — | 6.95 | 7.45 | 7.20 | +0.98 | 68.2% | 29 | 68.2% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 6.45 | 7.35 | 6.90 | — | — | 29.5 | — | — | — | — | 0.06 | — |
| — | 6.00 | 6.45 | 6.22 | — | — | 30 | — | — | 0.07 | 0.02 | 0.13 | — |
| — | 5.50 | 6.60 | 6.05 | +0.95 | 66.1% | 30.5 | 66.1% | -0.05 | — | — | 0.29 | — |
| — | 5.10 | 5.45 | 5.28 | +0.93 | 65.6% | 31 | 65.6% | -0.07 | 0.12 | 0.11 | 0.13 | — |
| — | 4.60 | 5.35 | 4.97 | +0.91 | 65.2% | 31.5 | 65.2% | -0.09 | 0.15 | 0.13 | 0.18 | — |
| — | 4.30 | 4.55 | 4.42 | +0.88 | 64.9% | 32 | 64.9% | -0.12 | 0.23 | 0.22 | 0.23 | — |
| — | 3.80 | 4.15 | 3.98 | +0.85 | 64.6% | 32.5 | 64.6% | -0.15 | 0.29 | 0.24 | 0.34 | — |
| — | 3.45 | 3.70 | 3.58 | +0.82 | 64.5% | 33 | 64.5% | -0.18 | 0.39 | 0.37 | 0.41 | — |
| — | 3.10 | 3.35 | 3.23 | +0.78 | 64.3% | 33.5 | 64.3% | -0.22 | 0.49 | 0.46 | 0.53 | — |
| — | 2.75 | 3.00 | 2.88 | +0.74 | 64.3% | 34 | 64.3% | -0.27 | 0.65 | 0.63 | 0.67 | — |
| — | 2.30 | 2.53 | 2.42 | +0.69 | 64.3% | 34.5 | 64.3% | -0.31 | 0.80 | 0.75 | 0.85 | — |
| — | 2.11 | 2.22 | 2.17 | +0.64 | 64.3% | 35 | 64.3% | -0.36 | 0.97 | 0.95 | 1.00 | — |
| — | 1.80 | 1.96 | 1.88 | +0.59 | 64.5% | 35.5 | 64.5% | -0.41 | 1.19 | 1.14 | 1.24 | — |
| — | 1.60 | 1.67 | 1.64 | +0.54 | 64.7% | 36 | 64.7% | -0.46 | 1.44 | 1.39 | 1.48 | — |
| — | 1.35 | 1.56 | 1.46 | +0.49 | 64.8% | 36.5 | 64.8% | -0.52 | 1.73 | 1.70 | 1.76 | — |
| — | 1.17 | 1.19 | 1.18 | +0.43 | 65.0% | 37 | 65.0% | -0.57 | 2.02 | 1.95 | 2.08 | — |
| — | 0.97 | 1.05 | 1.01 | +0.39 | 65.1% | 37.5 | 65.1% | -0.62 | 2.31 | 2.26 | 2.37 | — |
| — | 0.80 | 0.87 | 0.83 | — | — | 38 | — | — | 2.67 | 2.59 | 2.76 | — |
| — | 0.68 | 0.92 | 0.80 | — | — | 38.5 | — | — | 3.02 | 2.95 | 3.10 | — |
| — | 0.56 | 0.60 | 0.58 | +0.26 | 65.9% | 39 | 65.9% | -0.74 | 3.33 | 3.15 | 3.50 | — |
| — | 0.43 | 0.50 | 0.47 | +0.22 | 66.2% | 39.5 | — | — | 3.77 | 3.65 | 3.90 | — |
| — | 0.39 | 0.41 | 0.40 | +0.19 | 66.5% | 40 | 66.5% | -0.81 | 4.22 | 4.05 | 4.40 | — |
| — | 0.28 | 0.35 | 0.32 | +0.16 | 66.8% | 40.5 | 66.8% | -0.84 | 4.65 | 4.45 | 4.85 | — |
| — | 0.25 | 0.30 | 0.28 | +0.14 | 67.2% | 41 | 67.2% | -0.86 | 5.12 | 4.95 | 5.30 | — |
| — | 0.20 | 0.23 | 0.21 | +0.12 | 67.7% | 41.5 | 67.7% | -0.88 | 5.50 | 4.90 | 6.10 | — |
| — | 0.16 | 0.19 | 0.17 | +0.10 | 68.1% | 42 | 68.1% | -0.90 | 5.97 | 5.85 | 6.10 | — |
| — | 0.14 | 0.16 | 0.15 | +0.08 | 68.6% | 42.5 | 68.6% | -0.92 | 6.60 | 6.30 | 6.90 | — |
| — | 0.11 | 0.13 | 0.12 | +0.07 | 69.1% | 43 | 69.1% | -0.93 | 6.97 | 6.10 | 7.85 | — |
| — | 0.09 | 0.21 | 0.15 | +0.06 | 69.7% | 43.5 | 69.7% | -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.