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 | |
| — | 9.90 | 10.85 | 10.38 | +0.94 | 43.5% | 28 | 43.5% | -0.08 | 0.39 | 0.26 | 0.52 | — |
| — | 9.00 | 9.90 | 9.45 | +0.92 | 43.1% | 29 | 43.1% | -0.10 | 0.42 | 0.20 | 0.64 | — |
| — | 8.15 | 9.00 | 8.57 | +0.90 | 42.7% | 30 | 42.7% | -0.13 | 0.65 | 0.52 | 0.78 | — |
| — | 7.35 | 8.20 | 7.78 | +0.87 | 42.4% | 31 | 42.4% | -0.16 | 0.75 | 0.51 | 0.99 | — |
| — | 6.55 | 7.35 | 6.95 | +0.83 | 42.1% | 32 | 42.1% | -0.20 | 0.92 | 0.83 | 1.00 | — |
| — | 5.80 | 6.60 | 6.20 | +0.79 | 41.9% | 33 | 41.9% | -0.24 | 1.32 | 1.16 | 1.49 | — |
| — | 5.15 | 5.85 | 5.50 | +0.75 | 41.7% | 34 | 41.7% | -0.29 | 1.56 | 1.28 | 1.84 | — |
| — | 4.50 | 5.20 | 4.85 | +0.70 | 41.6% | 35 | 41.6% | -0.34 | 1.99 | 1.78 | 2.19 | — |
| — | 4.00 | 4.50 | 4.25 | +0.65 | 41.5% | 36 | 41.5% | -0.39 | 2.40 | 2.16 | 2.63 | — |
| — | 3.45 | 3.95 | 3.70 | +0.60 | 41.4% | 37 | 41.4% | -0.44 | 2.92 | 2.63 | 3.20 | — |
| — | 2.90 | 3.60 | 3.25 | +0.55 | 41.3% | 38 | 41.3% | -0.49 | 3.42 | 3.15 | 3.70 | — |
| — | 2.09 | 4.20 | 3.15 | +0.50 | 41.2% | 39 | 41.2% | -0.54 | 3.98 | 3.70 | 4.25 | — |
| — | 2.04 | 2.69 | 2.37 | +0.45 | 41.2% | 40 | 41.2% | -0.58 | 5.58 | 4.30 | 6.85 | — |
| — | 0.71 | 2.43 | 1.57 | +0.40 | 41.1% | 41 | 41.1% | -0.63 | 5.60 | 3.90 | 7.30 | — |
| — | 1.34 | 2.13 | 1.74 | +0.36 | 41.1% | 42 | 41.1% | -0.67 | 6.53 | 5.55 | 7.50 | — |
| — | 1.22 | 1.64 | 1.43 | +0.32 | 41.0% | 43 | 41.0% | -0.71 | 6.62 | 5.50 | 7.75 | — |
| — | 1.08 | 1.41 | 1.25 | +0.28 | 40.9% | 44 | 40.9% | -0.75 | 7.67 | 6.25 | 9.10 | — |
| — | 0.79 | 1.24 | 1.01 | +0.24 | 40.8% | 45 | 40.8% | -0.78 | 8.12 | 7.25 | 9.00 | — |
| — | 0.60 | 1.02 | 0.81 | +0.21 | 40.7% | 46 | 40.7% | -0.81 | 9.47 | 7.80 | 11.15 | — |
| — | 0.44 | 0.85 | 0.65 | +0.18 | 40.6% | 47 | 40.6% | -0.84 | 10.57 | 8.65 | 12.50 | — |
| — | 0.31 | 0.79 | 0.55 | +0.15 | 40.5% | 48 | 40.5% | -0.86 | 11.43 | 9.55 | 13.30 | — |
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.