Spot 37.72
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 9.40 | 8.47 | +1.00 | 43.2% | 30 | 43.2% | -0.00 | — | — | 0.52 | — |
| — | 5.75 | 8.95 | 7.35 | +1.00 | 42.5% | 30.5 | 42.5% | -0.00 | — | — | 0.52 | — |
| — | 5.25 | 8.45 | 6.85 | +0.99 | 41.7% | 31 | 41.7% | -0.01 | — | — | 0.52 | — |
| — | 4.85 | 7.80 | 6.33 | +0.99 | 40.9% | 31.5 | 40.9% | -0.01 | — | — | 2.14 | — |
| — | 4.35 | 7.30 | 5.83 | +0.99 | 40.1% | 32 | 40.1% | -0.01 | — | — | 0.20 | — |
| — | 3.55 | 7.15 | 5.35 | +0.98 | 39.3% | 32.5 | 39.3% | -0.02 | — | — | 0.52 | — |
| — | 3.55 | 6.10 | 4.83 | +0.98 | 38.4% | 33 | 38.4% | -0.02 | — | — | 0.53 | — |
| — | 3.05 | 5.60 | 4.33 | +0.97 | 37.6% | 33.5 | 37.6% | -0.03 | 0.27 | 0.01 | 0.53 | — |
| — | 3.65 | 5.20 | 4.42 | +0.95 | 36.8% | 34 | 36.8% | -0.05 | — | — | 0.55 | — |
| — | 3.20 | 3.55 | 3.38 | +0.94 | 36.1% | 34.5 | 36.1% | -0.06 | — | — | 0.09 | — |
| — | 2.77 | 3.95 | 3.36 | +0.91 | 35.4% | 35 | 35.4% | -0.09 | 0.17 | 0.09 | 0.24 | — |
| — | 2.36 | 3.30 | 2.83 | +0.87 | 34.7% | 35.5 | 34.7% | -0.13 | 0.17 | 0.15 | 0.19 | — |
| — | 1.30 | 2.87 | 2.08 | +0.83 | 34.1% | 36 | 34.1% | -0.17 | 0.24 | 0.23 | 0.26 | — |
| — | 1.19 | 2.20 | 1.70 | +0.77 | 33.6% | 36.5 | 33.6% | -0.23 | 0.35 | 0.33 | 0.38 | — |
| — | 1.25 | 1.85 | 1.55 | +0.71 | 33.2% | 37 | 33.2% | -0.29 | 0.53 | 0.49 | 0.57 | — |
| — | 0.93 | 1.06 | 0.99 | +0.63 | 32.9% | 37.5 | 32.9% | -0.37 | 0.79 | 0.65 | 0.93 | — |
| — | 0.56 | 1.00 | 0.78 | +0.55 | 32.6% | 38 | 32.6% | -0.45 | 0.87 | 0.73 | 1.01 | — |
| — | 0.34 | 0.59 | 0.47 | +0.46 | 32.5% | 38.5 | 32.5% | -0.54 | 1.19 | 0.01 | 2.36 | — |
| — | 0.34 | 0.46 | 0.40 | +0.39 | 32.4% | 39 | 32.4% | -0.62 | 1.62 | 1.48 | 1.77 | — |
| — | 0.24 | 0.48 | 0.36 | +0.30 | 32.5% | 39.5 | 32.5% | -0.70 | 1.95 | 1.00 | 2.90 | — |
| — | 0.01 | 0.22 | 0.12 | +0.24 | 32.6% | 40 | 32.6% | -0.77 | 2.52 | 0.54 | 4.50 | — |
| — | 0.11 | 0.16 | 0.14 | +0.18 | 32.8% | 40.5 | 32.8% | -0.83 | 3.25 | 1.55 | 4.95 | — |
| — | — | 0.14 | — | +0.14 | 33.0% | 41 | 33.0% | -0.88 | 3.60 | 2.60 | 4.60 | — |
| — | — | 0.57 | — | +0.10 | 33.4% | 41.5 | 33.4% | -0.91 | 3.83 | 2.66 | 5.00 | — |
| — | — | 0.08 | — | +0.07 | 33.8% | 42 | 33.8% | -0.94 | 4.24 | 2.97 | 5.50 | — |
| — | — | 0.54 | — | +0.05 | 34.2% | 42.5 | 34.2% | -0.96 | 4.42 | 2.85 | 6.00 | — |
| — | — | 0.52 | — | +0.04 | 34.7% | 43 | 34.7% | -0.98 | 5.42 | 4.35 | 6.50 | — |
| — | — | 0.52 | — | +0.02 | 35.9% | 44 | 35.9% | -1.00 | 6.28 | 4.25 | 8.30 | — |
| — | — | 2.13 | — | +0.01 | 37.2% | 45 | 37.2% | -1.00 | 7.22 | 5.95 | 8.50 | — |
| — | — | 2.13 | — | +0.01 | 38.5% | 46 | 38.5% | -1.00 | 8.72 | 7.10 | 10.35 | — |
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.