Spot 35.98
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 8.45 | 8.00 | +1.00 | 60.1% | 28 | 60.1% | +0.00 | — | — | 0.02 | — |
| — | 6.45 | 7.45 | 6.95 | +1.00 | 56.4% | 29 | 56.4% | +0.00 | — | — | 0.02 | — |
| — | 5.50 | 6.25 | 5.88 | +1.00 | 52.7% | 30 | 52.7% | +0.00 | — | — | 0.01 | — |
| — | 4.55 | 5.10 | 4.83 | +1.00 | 49.3% | 31 | 49.3% | +0.00 | — | — | 0.02 | — |
| — | 3.45 | 4.05 | 3.75 | +1.00 | 46.7% | 32 | 46.7% | +0.00 | — | — | 0.01 | — |
| — | 2.80 | 3.10 | 2.95 | +1.00 | 44.7% | 33 | 44.7% | -0.00 | — | — | 0.01 | — |
| — | 2.12 | 2.68 | 2.40 | +1.00 | 44.0% | 33.5 | 44.0% | -0.00 | — | — | 0.01 | — |
| — | 1.75 | 2.17 | 1.96 | +0.99 | 43.0% | 34 | 43.0% | -0.01 | — | — | 0.01 | — |
| — | 1.44 | 1.60 | 1.52 | +0.98 | 41.4% | 34.5 | 41.4% | -0.02 | — | — | 0.01 | — |
| — | 1.00 | 1.05 | 1.02 | +0.92 | 38.9% | 35 | 38.9% | -0.08 | 0.03 | 0.02 | 0.03 | — |
| — | 0.57 | 0.66 | 0.61 | +0.77 | 36.3% | 35.5 | 36.3% | -0.23 | 0.09 | 0.07 | 0.10 | — |
| — | 0.26 | 0.29 | 0.28 | +0.51 | 35.3% | 36 | 35.3% | -0.49 | 0.26 | 0.24 | 0.27 | — |
| — | 0.09 | 0.11 | 0.10 | +0.24 | 36.2% | 36.5 | 36.2% | -0.76 | 0.58 | 0.55 | 0.61 | — |
| — | 0.03 | 0.04 | 0.04 | +0.09 | 39.0% | 37 | 39.0% | -0.91 | 1.00 | 0.96 | 1.05 | — |
| — | — | 0.02 | — | +0.03 | 42.2% | 37.5 | 42.2% | -0.97 | 1.55 | 1.44 | 1.66 | — |
| — | — | 0.01 | — | +0.01 | 44.9% | 38 | 44.9% | -0.99 | 2.00 | 1.96 | 2.05 | — |
| — | — | 0.01 | — | +0.00 | 46.8% | 38.5 | 46.8% | -1.00 | 2.67 | 2.43 | 2.90 | — |
| — | — | 0.01 | — | +0.00 | 48.1% | 39 | 48.1% | -1.00 | 3.18 | 2.96 | 3.40 | — |
| — | — | 0.05 | — | +0.00 | 49.3% | 39.5 | 49.3% | -1.00 | 3.73 | 3.45 | 4.00 | — |
| — | — | 0.01 | — | +0.00 | 50.4% | 40 | 50.4% | -1.00 | 4.22 | 3.95 | 4.50 | — |
| — | — | 0.10 | — | +0.00 | 51.6% | 40.5 | 51.6% | -1.00 | 4.95 | 4.10 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 52.9% | 41 | 52.9% | -1.00 | 5.62 | 4.95 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 54.2% | 41.5 | 54.2% | -1.00 | 5.92 | 5.05 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 55.5% | 42 | 55.5% | -1.00 | 6.55 | 5.80 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 56.8% | 42.5 | 56.8% | -1.00 | 7.00 | 6.20 | 7.80 | — |
| — | — | 0.01 | — | +0.00 | 58.2% | 43 | 58.2% | -1.00 | 7.42 | 6.55 | 8.30 | — |
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.