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 | 7.85 | 7.42 | +1.00 | 42.2% | 30.5 | 42.2% | -0.00 | — | — | 0.24 | — |
| — | 6.50 | 7.35 | 6.92 | +1.00 | 41.4% | 31 | 41.4% | -0.00 | — | — | 0.24 | — |
| — | 6.00 | 6.70 | 6.35 | +1.00 | 40.6% | 31.5 | 40.6% | -0.00 | — | — | 0.03 | — |
| — | 5.45 | 6.35 | 5.90 | +0.99 | 39.8% | 32 | 39.8% | -0.01 | — | — | 0.20 | — |
| — | 5.00 | 5.85 | 5.42 | +0.99 | 39.0% | 32.5 | 39.0% | -0.01 | — | — | 0.04 | — |
| — | 4.45 | 5.35 | 4.90 | +0.99 | 38.2% | 33 | 38.2% | -0.01 | — | — | 0.04 | — |
| — | 4.05 | 4.75 | 4.40 | +0.98 | 37.4% | 33.5 | 37.4% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 3.70 | 4.20 | 3.95 | +0.96 | 36.7% | 34 | 36.7% | -0.04 | 0.05 | 0.03 | 0.07 | — |
| — | 3.20 | 3.70 | 3.45 | +0.94 | 36.0% | 34.5 | 36.0% | -0.06 | 0.07 | 0.05 | 0.08 | — |
| — | 2.78 | 3.20 | 2.99 | +0.91 | 35.3% | 35 | 35.3% | -0.09 | 0.09 | 0.07 | 0.11 | — |
| — | 2.31 | 2.70 | 2.50 | +0.87 | 34.7% | 35.5 | 34.7% | -0.13 | 0.14 | 0.11 | 0.16 | — |
| — | 1.92 | 2.24 | 2.08 | +0.82 | 34.2% | 36 | 34.2% | -0.18 | 0.21 | 0.18 | 0.24 | — |
| — | 1.40 | 1.81 | 1.60 | +0.75 | 33.7% | 36.5 | 33.7% | -0.25 | 0.29 | 0.27 | 0.32 | — |
| — | 1.08 | 1.58 | 1.33 | +0.67 | 33.4% | 37 | 33.4% | -0.33 | 0.46 | 0.40 | 0.51 | — |
| — | 0.81 | 1.22 | 1.01 | +0.58 | 33.1% | 37.5 | 33.1% | -0.43 | 0.56 | 0.42 | 0.70 | — |
| — | 0.69 | 0.96 | 0.82 | +0.48 | 32.9% | 38 | 32.9% | -0.52 | 0.81 | 0.68 | 0.95 | — |
| — | 0.49 | 0.63 | 0.56 | +0.38 | 32.8% | 38.5 | 32.8% | -0.62 | 1.23 | 1.10 | 1.36 | — |
| — | 0.34 | 0.45 | 0.40 | +0.30 | 32.8% | 39 | 32.8% | -0.71 | 1.52 | 1.27 | 1.77 | — |
| — | 0.22 | 0.31 | 0.27 | +0.22 | 32.8% | 39.5 | 32.8% | -0.78 | 2.04 | 0.62 | 3.45 | — |
| — | 0.15 | 0.22 | 0.18 | +0.16 | 33.0% | 40 | 33.0% | -0.84 | 2.52 | 1.40 | 3.65 | — |
| — | 0.10 | 0.34 | 0.22 | +0.11 | 33.2% | 40.5 | 33.2% | -0.89 | 3.19 | 2.44 | 3.95 | — |
| — | 0.06 | 0.11 | 0.09 | +0.08 | 33.5% | 41 | 33.5% | -0.93 | 3.17 | 1.93 | 4.40 | — |
| — | 0.04 | 0.08 | 0.06 | +0.05 | 33.9% | 41.5 | 33.9% | -0.96 | 3.21 | 2.47 | 3.95 | — |
| — | 0.02 | 0.06 | 0.04 | +0.04 | 34.4% | 42 | 34.4% | -0.98 | 4.22 | 3.95 | 4.50 | — |
| — | — | 0.05 | — | +0.02 | 34.9% | 42.5 | 34.9% | -0.99 | 4.60 | 3.35 | 5.85 | — |
| — | — | 0.05 | — | +0.02 | 35.4% | 43 | 35.4% | -1.00 | 5.12 | 3.90 | 6.35 | — |
| — | — | 0.25 | — | +0.01 | 36.7% | 44 | 36.7% | -1.00 | 6.08 | 4.10 | 8.05 | — |
| — | — | 0.24 | — | +0.00 | 38.1% | 45 | 38.1% | -1.00 | 7.12 | 5.90 | 8.35 | — |
| — | — | 0.24 | — | +0.00 | 39.5% | 46 | 39.5% | -1.00 | 8.12 | 6.90 | 9.35 | — |
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.