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 | |
| — | 7.90 | 8.15 | 8.03 | +0.99 | 74.5% | 28 | 74.5% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 6.85 | 7.15 | 7.00 | +0.98 | 72.6% | 29 | 72.6% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 6.45 | 6.70 | 6.58 | +0.97 | 71.8% | 29.5 | 71.8% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 5.95 | 6.20 | 6.08 | +0.96 | 71.2% | 30 | 71.2% | -0.04 | 0.05 | 0.04 | 0.06 | — |
| — | 5.50 | 5.70 | 5.60 | — | — | 30.5 | — | — | 0.09 | 0.07 | 0.10 | — |
| — | 5.00 | 5.25 | 5.12 | — | — | 31 | — | — | 0.12 | 0.12 | 0.13 | — |
| — | 4.30 | 4.75 | 4.53 | — | — | 31.5 | — | — | 0.18 | 0.15 | 0.21 | — |
| — | 4.05 | 4.35 | 4.20 | — | — | 32 | — | — | 0.20 | 0.17 | 0.24 | — |
| — | 3.40 | 3.90 | 3.65 | — | — | 32.5 | — | — | 0.28 | 0.26 | 0.30 | — |
| — | 3.05 | 3.60 | 3.33 | — | — | 33 | — | — | 0.41 | 0.38 | 0.43 | — |
| — | 2.76 | 3.10 | 2.93 | — | — | 33.5 | — | — | 0.51 | 0.49 | 0.53 | — |
| — | 2.41 | 2.77 | 2.59 | — | — | 34 | — | — | 0.65 | 0.64 | 0.66 | — |
| — | 2.28 | 2.39 | 2.33 | — | — | 34.5 | — | — | 0.80 | 0.77 | 0.82 | — |
| — | 1.97 | 2.08 | 2.02 | +0.63 | 69.2% | 35 | 69.2% | -0.37 | 1.00 | 0.98 | 1.02 | — |
| — | 1.72 | 1.80 | 1.76 | +0.58 | 69.3% | 35.5 | 69.3% | -0.42 | 1.22 | 1.19 | 1.24 | — |
| — | 1.50 | 1.53 | 1.51 | +0.52 | 69.5% | 36 | 69.5% | -0.48 | 1.46 | 1.44 | 1.48 | — |
| — | 1.25 | 1.32 | 1.28 | +0.47 | 69.7% | 36.5 | 69.7% | -0.53 | 1.74 | 1.71 | 1.76 | — |
| — | 1.05 | 1.12 | 1.08 | +0.42 | 69.9% | 37 | 69.9% | -0.58 | 2.04 | 2.01 | 2.06 | — |
| — | 0.89 | 0.93 | 0.91 | +0.37 | 70.2% | 37.5 | 70.2% | -0.63 | 2.35 | 2.31 | 2.39 | — |
| — | 0.74 | 0.78 | 0.76 | +0.32 | 70.6% | 38 | 70.6% | -0.68 | 2.74 | 2.68 | 2.80 | — |
| — | 0.57 | 0.65 | 0.61 | +0.28 | 70.9% | 38.5 | 70.9% | -0.72 | 3.19 | 2.98 | 3.40 | — |
| — | 0.50 | 0.54 | 0.52 | +0.24 | 71.3% | 39 | 71.3% | -0.76 | 3.60 | 3.40 | 3.80 | — |
| — | 0.41 | 0.45 | 0.43 | +0.21 | 71.7% | 39.5 | 71.7% | -0.79 | 4.15 | 3.70 | 4.60 | — |
| — | 0.34 | 0.37 | 0.35 | +0.18 | 72.1% | 40 | 72.1% | -0.83 | 4.53 | 4.25 | 4.80 | — |
| — | 0.24 | 0.31 | 0.28 | +0.15 | 72.5% | 40.5 | 72.5% | -0.85 | 5.10 | 4.70 | 5.50 | — |
| — | 0.21 | 0.24 | 0.23 | +0.12 | 73.0% | 41 | 73.0% | -0.88 | 5.22 | 5.10 | 5.35 | — |
| — | 0.16 | 0.20 | 0.18 | +0.11 | 73.5% | 41.5 | 73.5% | -0.90 | 5.65 | 5.55 | 5.75 | — |
| — | 0.14 | 0.16 | 0.15 | +0.09 | 74.1% | 42 | 74.1% | -0.91 | 6.15 | 6.00 | 6.30 | — |
| — | 0.11 | 0.17 | 0.14 | +0.07 | 74.6% | 42.5 | 74.6% | -0.93 | 6.85 | 6.15 | 7.55 | — |
| — | 0.09 | 0.11 | 0.10 | +0.06 | 75.2% | 43 | 75.2% | -0.94 | 7.47 | 6.85 | 8.10 | — |
| — | 0.03 | 0.11 | 0.07 | +0.05 | 75.9% | 43.5 | 75.9% | -0.95 | 7.90 | 7.15 | 8.65 | — |
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.