Spot 37.80
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.00 | 7.70 | 7.35 | +1.00 | 48.7% | 30.5 | 48.7% | +0.00 | — | — | 0.01 | — |
| — | 6.45 | 7.50 | 6.97 | +1.00 | 47.8% | 31 | — | — | — | — | 0.20 | — |
| — | 6.05 | 6.60 | 6.33 | +1.00 | 46.8% | 31.5 | 46.8% | -0.00 | — | — | 0.03 | — |
| — | 5.00 | 6.05 | 5.53 | +1.00 | 46.0% | 32 | 46.0% | -0.00 | — | — | 0.03 | — |
| — | 5.05 | 5.65 | 5.35 | +1.00 | 45.1% | 32.5 | 45.1% | -0.00 | — | — | 0.24 | — |
| — | 4.65 | 5.05 | 4.85 | +1.00 | 44.3% | 33 | 44.3% | -0.00 | — | — | 0.24 | — |
| — | 4.05 | 4.65 | 4.35 | +1.00 | 43.6% | 33.5 | 43.6% | -0.00 | — | — | 0.02 | — |
| — | 3.55 | 4.05 | 3.80 | +1.00 | 42.9% | 34 | 42.9% | -0.00 | — | — | 0.25 | — |
| — | 3.05 | 3.65 | 3.35 | +0.99 | 42.3% | 34.5 | 42.3% | -0.01 | — | — | 0.03 | — |
| — | 2.81 | 3.00 | 2.90 | +0.98 | 41.7% | 35 | 41.7% | -0.02 | 0.12 | 0.01 | 0.22 | — |
| — | 2.17 | 2.62 | 2.40 | +0.96 | 41.2% | 35.5 | 41.2% | -0.04 | 0.03 | 0.01 | 0.05 | — |
| — | 1.65 | 2.10 | 1.88 | +0.91 | 40.7% | 36 | 40.7% | -0.09 | 0.05 | 0.03 | 0.07 | — |
| — | 1.34 | 1.62 | 1.48 | +0.84 | 40.3% | 36.5 | 40.3% | -0.16 | 0.10 | 0.08 | 0.13 | — |
| — | 0.86 | 1.15 | 1.00 | +0.74 | 39.7% | 37 | 39.7% | -0.26 | 0.21 | 0.01 | 0.41 | — |
| — | 0.48 | 0.90 | 0.69 | +0.60 | 39.2% | 37.5 | 39.2% | -0.40 | 0.42 | 0.25 | 0.60 | — |
| — | 0.24 | 0.64 | 0.44 | +0.45 | 38.9% | 38 | 38.9% | -0.55 | 0.59 | 0.38 | 0.81 | — |
| — | 0.20 | 0.37 | 0.28 | +0.30 | 38.9% | 38.5 | 38.9% | -0.70 | 0.90 | 0.67 | 1.13 | — |
| — | 0.01 | 0.35 | 0.18 | +0.18 | 39.2% | 39 | 39.2% | -0.82 | 1.24 | 0.97 | 1.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.11 | 39.4% | 39.5 | 39.4% | -0.90 | 1.60 | 1.32 | 1.89 | — |
| — | 0.03 | 0.06 | 0.04 | +0.05 | 39.4% | 40 | 39.4% | -0.95 | 1.84 | 0.97 | 2.72 | — |
| — | — | 0.03 | — | +0.03 | 39.5% | 40.5 | 39.5% | -0.98 | 2.68 | 2.41 | 2.95 | — |
| — | — | 0.24 | — | +0.01 | 39.7% | 41 | 39.7% | -0.99 | 3.16 | 2.97 | 3.35 | — |
| — | — | 0.07 | — | +0.00 | 39.9% | 41.5 | 39.9% | -1.00 | 3.62 | 3.35 | 3.90 | — |
| — | — | 0.01 | — | +0.00 | 40.1% | 42 | 40.1% | -1.00 | 4.50 | 3.95 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 40.7% | 43 | 40.7% | -1.00 | 5.10 | 4.80 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 41.4% | 44 | 41.4% | -1.00 | 6.10 | 4.90 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 42.2% | 45 | 42.2% | -1.00 | 7.10 | 5.85 | 8.35 | — |
| — | — | 0.23 | — | +0.00 | 43.0% | 46 | 43.0% | -1.00 | 8.10 | 6.85 | 9.35 | — |
| — | — | 0.05 | — | +0.00 | 43.9% | 47 | 43.9% | -1.00 | 9.25 | 9.00 | 9.50 | — |
| — | — | 0.30 | — | +0.00 | 44.7% | 48 | 44.7% | -1.00 | 10.38 | 9.35 | 11.40 | — |
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.