Spot 36.39
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.35 | 7.60 | 7.47 | +0.99 | 94.8% | 29 | 94.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.85 | 7.20 | 7.03 | +0.99 | 94.6% | 29.5 | 94.6% | -0.01 | — | — | 0.04 | — |
| — | 6.35 | 6.70 | 6.53 | +0.98 | 94.6% | 30 | 94.6% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 5.80 | 6.05 | 5.92 | +0.97 | 94.9% | 30.5 | 94.9% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 5.40 | 5.75 | 5.58 | +0.95 | 95.6% | 31 | 95.6% | -0.05 | 0.07 | 0.07 | 0.08 | — |
| — | 4.95 | 5.30 | 5.12 | +0.93 | 96.4% | 31.5 | 96.4% | -0.07 | 0.12 | 0.11 | 0.14 | — |
| — | 4.50 | 4.85 | 4.67 | +0.91 | 97.1% | 32 | 97.1% | -0.09 | 0.17 | 0.16 | 0.18 | — |
| — | 4.10 | 4.40 | 4.25 | — | — | 32.5 | 97.8% | -0.12 | 0.26 | 0.24 | 0.27 | — |
| — | 3.70 | 3.80 | 3.75 | — | — | 33 | — | — | 0.34 | 0.32 | 0.35 | — |
| — | 3.30 | 3.50 | 3.40 | — | — | 33.5 | — | — | 0.45 | 0.43 | 0.47 | — |
| — | 2.89 | 3.10 | 3.00 | — | — | 34 | — | — | 0.58 | 0.57 | 0.60 | — |
| — | 2.56 | 2.74 | 2.65 | — | — | 34.5 | — | — | 0.73 | 0.71 | 0.75 | — |
| — | 2.30 | 2.41 | 2.35 | — | — | 35 | — | — | 0.93 | 0.92 | 0.94 | — |
| — | 2.01 | 2.12 | 2.06 | — | — | 35.5 | — | — | 1.13 | 1.11 | 1.15 | — |
| — | 1.73 | 1.79 | 1.76 | — | — | 36 | — | — | 1.36 | 1.34 | 1.39 | — |
| — | 1.50 | 1.59 | 1.54 | — | — | 36.5 | — | — | 1.62 | 1.57 | 1.67 | — |
| — | 1.30 | 1.33 | 1.31 | — | — | 37 | — | — | 1.90 | 1.82 | 1.98 | — |
| — | 1.09 | 1.15 | 1.12 | — | — | 37.5 | — | — | 2.21 | 2.15 | 2.27 | — |
| — | 0.92 | 0.96 | 0.94 | — | — | 38 | — | — | 2.53 | 2.50 | 2.56 | — |
| — | 0.77 | 0.80 | 0.79 | +0.32 | 103.8% | 38.5 | 103.8% | -0.68 | 2.88 | 2.78 | 2.99 | — |
| — | 0.65 | 0.66 | 0.66 | +0.28 | 104.0% | 39 | 104.0% | -0.72 | 3.20 | 3.10 | 3.30 | — |
| — | 0.53 | 0.57 | 0.55 | +0.24 | 104.3% | 39.5 | 104.3% | -0.76 | 3.60 | 3.50 | 3.70 | — |
| — | 0.43 | 0.45 | 0.44 | +0.21 | 104.6% | 40 | 104.6% | -0.79 | 4.00 | 3.90 | 4.10 | — |
| — | 0.36 | 0.38 | 0.37 | +0.18 | 105.0% | 40.5 | 105.0% | -0.82 | 4.40 | 4.30 | 4.50 | — |
| — | 0.30 | 0.32 | 0.31 | +0.15 | 105.4% | 41 | 105.4% | -0.85 | 4.85 | 4.75 | 4.95 | — |
| — | 0.23 | 0.27 | 0.25 | +0.13 | 105.9% | 41.5 | 105.9% | -0.87 | 5.38 | 5.05 | 5.70 | — |
| — | 0.19 | 0.22 | 0.20 | +0.11 | 106.5% | 42 | 106.5% | -0.89 | 5.72 | 5.50 | 5.95 | — |
| — | 0.16 | 0.18 | 0.17 | +0.09 | 107.2% | 42.5 | 107.2% | -0.91 | 6.40 | 5.85 | 6.95 | — |
| — | 0.13 | 0.14 | 0.14 | +0.08 | 108.1% | 43 | 108.1% | -0.92 | 6.62 | 6.45 | 6.80 | — |
| — | 0.08 | 0.12 | 0.10 | +0.07 | 109.1% | 43.5 | 109.1% | -0.94 | 7.10 | 6.90 | 7.30 | — |
| — | 0.09 | 0.10 | 0.10 | +0.06 | 110.3% | 44 | 110.3% | -0.95 | 7.60 | 7.45 | 7.75 | — |
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.