Spot 37.74
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.65 | 9.85 | 7.75 | +1.00 | 78.1% | 30 | 78.1% | +0.00 | — | — | 0.01 | — |
| — | 5.95 | 8.55 | 7.25 | +1.00 | 76.8% | 30.5 | 76.8% | +0.00 | — | — | 0.01 | — |
| — | 6.45 | 7.50 | 6.97 | +1.00 | 74.9% | 31 | 74.9% | +0.00 | — | — | 1.06 | — |
| — | 4.15 | 8.35 | 6.25 | +1.00 | 72.9% | 31.5 | 72.9% | -0.00 | — | — | 2.13 | — |
| — | 5.50 | 5.90 | 5.70 | +1.00 | 71.3% | 32 | 71.3% | -0.00 | — | — | 0.02 | — |
| — | 4.90 | 5.55 | 5.22 | +1.00 | 68.9% | 32.5 | 68.9% | -0.00 | — | — | 2.13 | — |
| — | 4.50 | 4.90 | 4.70 | +1.00 | 66.4% | 33 | 66.4% | -0.00 | — | — | 0.02 | — |
| — | 4.00 | 4.50 | 4.25 | +1.00 | 63.9% | 33.5 | 63.9% | -0.00 | — | — | 0.12 | — |
| — | 3.55 | 3.90 | 3.73 | +1.00 | 61.4% | 34 | 61.4% | -0.00 | — | — | 0.01 | — |
| — | 2.90 | 3.55 | 3.23 | +1.00 | 59.0% | 34.5 | 59.0% | -0.00 | — | — | 0.53 | — |
| — | 2.44 | 2.92 | 2.68 | +1.00 | 56.1% | 35 | 56.1% | -0.00 | — | — | 0.01 | — |
| — | 2.18 | 2.47 | 2.33 | +0.99 | 52.4% | 35.5 | 52.4% | -0.01 | — | — | 0.24 | — |
| — | 1.50 | 1.92 | 1.71 | +0.98 | 48.3% | 36 | 48.3% | -0.02 | — | — | 0.19 | — |
| — | 1.10 | 1.43 | 1.26 | +0.95 | 43.6% | 36.5 | 43.6% | -0.05 | — | — | 0.03 | — |
| — | 0.65 | 0.85 | 0.75 | +0.89 | 39.1% | 37 | 39.1% | -0.11 | 0.09 | 0.02 | 0.15 | — |
| — | 0.16 | 0.59 | 0.38 | +0.67 | 34.6% | 37.5 | 34.6% | -0.33 | 0.20 | 0.05 | 0.35 | — |
| — | 0.08 | 0.17 | 0.12 | +0.34 | 33.2% | 38 | 33.2% | -0.66 | 0.42 | 0.19 | 0.65 | — |
| — | 0.01 | 0.06 | 0.04 | +0.14 | 34.6% | 38.5 | 34.6% | -0.86 | 0.81 | 0.59 | 1.04 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 36.8% | 39 | 36.8% | -0.95 | 1.22 | 1.02 | 1.41 | — |
| — | — | 0.24 | — | +0.02 | 38.6% | 39.5 | 38.6% | -0.99 | 1.75 | 1.55 | 1.96 | — |
| — | — | 0.01 | — | +0.00 | 39.4% | 40 | 39.4% | -1.00 | 2.33 | 2.11 | 2.56 | — |
| — | — | 0.21 | — | +0.00 | 39.2% | 40.5 | 39.2% | -1.00 | 2.76 | 2.55 | 2.97 | — |
| — | — | 0.01 | — | +0.00 | 38.6% | 41 | 38.6% | -1.00 | 3.63 | 2.81 | 4.45 | — |
| — | — | 0.24 | — | +0.00 | 38.1% | 41.5 | 38.1% | -1.00 | 3.90 | 2.90 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 37.6% | 42 | 37.6% | -1.00 | 4.30 | 4.10 | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 37.1% | 43 | 37.1% | -1.00 | 5.40 | 4.25 | 6.55 | — |
| — | — | 0.23 | — | +0.00 | 37.2% | 44 | 37.2% | -1.00 | 6.25 | 6.00 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 37.8% | 45 | 37.8% | -1.00 | 7.25 | 7.00 | 7.50 | — |
| — | — | 0.23 | — | +0.00 | 38.8% | 46 | 38.8% | -1.00 | 8.25 | 8.00 | 8.50 | — |
| — | — | 0.05 | — | +0.00 | 40.3% | 47 | 40.3% | -1.00 | 9.60 | 9.10 | 10.10 | — |
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.