Spot 35.76
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.95 | 9.05 | 8.00 | — | — | 28 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 6.65 | 8.00 | 7.33 | — | — | 29 | — | — | 0.07 | 0.02 | 0.12 | — |
| — | 5.70 | 6.90 | 6.30 | — | — | 30 | — | — | 0.21 | 0.09 | 0.33 | — |
| — | 5.25 | 6.00 | 5.62 | — | — | 30.5 | — | — | 0.15 | 0.13 | 0.18 | — |
| — | 4.90 | 5.50 | 5.20 | — | — | 31 | — | — | 0.21 | 0.17 | 0.25 | — |
| — | 4.40 | 5.30 | 4.85 | — | — | 31.5 | — | — | 0.28 | 0.21 | 0.35 | — |
| — | 3.95 | 4.85 | 4.40 | — | — | 32 | — | — | 0.35 | 0.30 | 0.40 | — |
| — | 3.65 | 3.85 | 3.75 | — | — | 32.5 | — | — | 0.47 | 0.37 | 0.56 | — |
| — | 3.25 | 3.65 | 3.45 | — | — | 33 | — | — | 0.56 | 0.52 | 0.60 | — |
| — | 2.87 | 3.45 | 3.16 | — | — | 33.5 | — | — | 0.71 | 0.68 | 0.75 | — |
| — | 2.64 | 2.80 | 2.72 | — | — | 34 | — | — | 0.88 | 0.85 | 0.90 | — |
| — | 2.32 | 2.43 | 2.38 | — | — | 34.5 | — | — | 1.04 | 0.99 | 1.10 | — |
| — | 2.04 | 2.14 | 2.09 | — | — | 35 | — | — | 1.29 | 1.25 | 1.34 | — |
| — | 1.80 | 1.89 | 1.84 | — | — | 35.5 | — | — | 1.52 | 1.45 | 1.60 | — |
| — | 1.56 | 1.60 | 1.58 | +0.51 | 60.1% | 36 | 60.1% | -0.50 | 1.76 | 1.73 | 1.80 | — |
| — | 1.34 | 1.45 | 1.40 | +0.46 | 60.2% | 36.5 | 60.2% | -0.54 | 2.04 | 1.97 | 2.12 | — |
| — | 1.14 | 1.21 | 1.18 | +0.41 | 60.4% | 37 | 60.4% | -0.59 | 2.35 | 2.30 | 2.40 | — |
| — | 0.99 | 1.05 | 1.02 | +0.37 | 60.6% | 37.5 | 60.6% | -0.63 | 2.70 | 2.62 | 2.78 | — |
| — | 0.85 | 0.89 | 0.87 | +0.33 | 60.8% | 38 | 60.8% | -0.67 | 3.04 | 2.94 | 3.15 | — |
| — | 0.70 | 0.78 | 0.74 | +0.29 | 61.0% | 38.5 | 61.0% | -0.71 | 3.50 | 3.15 | 3.85 | — |
| — | 0.56 | 0.66 | 0.61 | +0.26 | 61.2% | 39 | 61.2% | -0.75 | 3.83 | 3.70 | 3.95 | — |
| — | 0.50 | 0.56 | 0.53 | +0.22 | 61.4% | 39.5 | 61.4% | -0.78 | 4.35 | 3.80 | 4.90 | — |
| — | 0.43 | 0.47 | 0.45 | +0.20 | 61.7% | 40 | 61.7% | -0.81 | 4.58 | 4.45 | 4.70 | — |
| — | 0.35 | 0.39 | 0.37 | +0.17 | 61.9% | 40.5 | 61.9% | -0.83 | 5.20 | 4.60 | 5.80 | — |
| — | 0.27 | 0.35 | 0.31 | +0.15 | 62.2% | 41 | 62.2% | -0.86 | 5.47 | 5.20 | 5.75 | — |
| — | 0.21 | 0.32 | 0.27 | +0.13 | 62.5% | 41.5 | 62.5% | -0.88 | 6.08 | 5.40 | 6.75 | — |
| — | 0.21 | 0.25 | 0.23 | +0.11 | 62.8% | 42 | 62.8% | -0.90 | 6.62 | 6.00 | 7.25 | — |
| — | 0.15 | 0.18 | 0.17 | +0.08 | 63.5% | 43 | 63.5% | -0.93 | 7.67 | 7.05 | 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.