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 | |
| — | 7.40 | 7.85 | 7.62 | +0.97 | 69.5% | 29 | 69.5% | -0.03 | 0.07 | 0.04 | 0.10 | — |
| — | 6.45 | 6.95 | 6.70 | +0.96 | 68.2% | 30 | 68.2% | -0.04 | 0.09 | 0.08 | 0.09 | — |
| — | 5.90 | 6.40 | 6.15 | +0.94 | 67.7% | 30.5 | 67.7% | -0.06 | 0.12 | 0.09 | 0.14 | — |
| — | 5.15 | 6.45 | 5.80 | +0.93 | 67.4% | 31 | 67.4% | -0.07 | 0.15 | 0.11 | 0.19 | — |
| — | 4.80 | 5.85 | 5.33 | +0.90 | 67.2% | 31.5 | 67.2% | -0.10 | 0.19 | 0.17 | 0.21 | — |
| — | 4.60 | 5.00 | 4.80 | +0.88 | 67.0% | 32 | 67.0% | -0.12 | 0.26 | 0.23 | 0.28 | — |
| — | 4.20 | 4.60 | 4.40 | +0.85 | 66.9% | 32.5 | 66.9% | -0.15 | 0.33 | 0.29 | 0.36 | — |
| — | 3.80 | 4.10 | 3.95 | +0.82 | 66.8% | 33 | 66.8% | -0.18 | 0.42 | 0.38 | 0.46 | — |
| — | 3.40 | 3.80 | 3.60 | +0.78 | 66.8% | 33.5 | 66.8% | -0.22 | 0.55 | 0.50 | 0.59 | — |
| — | 3.05 | 3.40 | 3.23 | +0.74 | 66.8% | 34 | 66.8% | -0.26 | 0.70 | 0.63 | 0.77 | — |
| — | 2.72 | 3.05 | 2.88 | +0.70 | 66.9% | 34.5 | 66.9% | -0.30 | 0.85 | 0.82 | 0.89 | — |
| — | 2.43 | 2.59 | 2.51 | +0.66 | 67.0% | 35 | 67.0% | -0.34 | 1.04 | 1.01 | 1.07 | — |
| — | 2.14 | 2.30 | 2.22 | +0.61 | 67.1% | 35.5 | 67.1% | -0.39 | 1.23 | 1.17 | 1.29 | — |
| — | 1.87 | 1.96 | 1.92 | +0.56 | 67.3% | 36 | 67.3% | -0.44 | 1.48 | 1.45 | 1.50 | — |
| — | 1.64 | 1.72 | 1.68 | +0.52 | 67.5% | 36.5 | 67.5% | -0.48 | 1.71 | 1.65 | 1.77 | — |
| — | 1.37 | 1.48 | 1.43 | +0.47 | 67.7% | 37 | 67.7% | -0.53 | 1.99 | 1.93 | 2.05 | — |
| — | 1.23 | 1.34 | 1.28 | +0.43 | 67.9% | 37.5 | 67.9% | -0.57 | 2.34 | 2.23 | 2.45 | — |
| — | 1.06 | 1.11 | 1.08 | +0.38 | 68.2% | 38 | 68.2% | -0.62 | 2.65 | 2.60 | 2.69 | — |
| — | 0.88 | 1.00 | 0.94 | +0.34 | 68.5% | 38.5 | 68.5% | -0.66 | 3.15 | 2.89 | 3.40 | — |
| — | 0.75 | 0.85 | 0.80 | +0.30 | 68.8% | 39 | 68.8% | -0.70 | 3.33 | 3.20 | 3.45 | — |
| — | 0.65 | 0.72 | 0.69 | +0.27 | 69.1% | 39.5 | 69.1% | -0.73 | 3.62 | 3.45 | 3.80 | — |
| — | 0.51 | 0.58 | 0.55 | +0.24 | 69.5% | 40 | 69.5% | -0.77 | 4.05 | 3.85 | 4.25 | — |
| — | 0.47 | 0.51 | 0.49 | +0.21 | 69.9% | 40.5 | 69.9% | -0.79 | 4.47 | 4.30 | 4.65 | — |
| — | 0.36 | 0.43 | 0.40 | +0.18 | 70.3% | 41 | 70.3% | -0.82 | 4.88 | 4.70 | 5.05 | — |
| — | 0.33 | 0.38 | 0.35 | +0.16 | 70.7% | 41.5 | 70.7% | -0.84 | 5.33 | 5.10 | 5.55 | — |
| — | 0.27 | 0.30 | 0.28 | +0.14 | 71.2% | 42 | 71.2% | -0.87 | 5.75 | 5.55 | 5.95 | — |
| — | 0.20 | 0.23 | 0.21 | +0.10 | 72.1% | 43 | 72.1% | -0.90 | 6.78 | 6.45 | 7.10 | — |
| — | 0.14 | 0.16 | 0.15 | +0.08 | 73.2% | 44 | 73.2% | -0.93 | 7.72 | 7.40 | 8.05 | — |
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.