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 | |
| — | 7.60 | 7.95 | 7.78 | +1.00 | 47.6% | 30 | 47.6% | -0.00 | — | — | 0.03 | — |
| — | 7.10 | 7.50 | 7.30 | +1.00 | 46.8% | 30.5 | 46.8% | -0.00 | — | — | 0.24 | — |
| — | 6.60 | 7.05 | 6.83 | +1.00 | 45.9% | 31 | 45.9% | -0.00 | — | — | 0.24 | — |
| — | 6.10 | 6.55 | 6.33 | +1.00 | 44.9% | 31.5 | 44.9% | -0.00 | — | — | 0.24 | — |
| — | 5.60 | 6.00 | 5.80 | +1.00 | 43.9% | 32 | 43.9% | -0.00 | — | — | 0.20 | — |
| — | 5.10 | 5.45 | 5.28 | +0.99 | 42.7% | 32.5 | 42.7% | -0.01 | — | — | 0.24 | — |
| — | 4.50 | 5.15 | 4.83 | +0.99 | 41.4% | 33 | 41.4% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 4.00 | 4.60 | 4.30 | +0.98 | 40.0% | 33.5 | 40.0% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 3.55 | 4.05 | 3.80 | +0.97 | 38.6% | 34 | 38.6% | -0.03 | — | — | — | — |
| — | — | — | — | +0.96 | 37.1% | 34.5 | 37.1% | -0.04 | — | — | — | — |
| — | — | — | — | +0.93 | 35.7% | 35 | 35.7% | -0.07 | — | — | — | — |
| — | — | — | — | +0.90 | 34.3% | 35.5 | 34.3% | -0.10 | — | — | — | — |
| — | — | — | — | +0.85 | 33.1% | 36 | 33.1% | -0.15 | — | — | — | — |
| — | — | — | — | +0.78 | 32.0% | 36.5 | 32.0% | -0.22 | — | — | — | — |
| — | — | — | — | +0.68 | 31.1% | 37 | 31.1% | -0.32 | — | — | — | — |
| — | 0.73 | 0.85 | 0.79 | +0.57 | 30.4% | 37.5 | 30.4% | -0.43 | 0.54 | 0.48 | 0.59 | — |
| — | 0.49 | 0.69 | 0.59 | +0.45 | 29.9% | 38 | 29.9% | -0.55 | 0.71 | 0.57 | 0.86 | — |
| — | 0.31 | 0.42 | 0.36 | +0.33 | 29.5% | 38.5 | 29.5% | -0.67 | 1.18 | 1.01 | 1.35 | — |
| — | 0.19 | 0.26 | 0.23 | +0.24 | 29.2% | 39 | 29.2% | -0.77 | 1.53 | 1.37 | 1.70 | — |
| — | 0.11 | 0.17 | 0.14 | +0.16 | 29.1% | 39.5 | 29.1% | -0.85 | 1.91 | 1.71 | 2.10 | — |
| — | 0.06 | 0.11 | 0.09 | +0.10 | 29.1% | 40 | 29.1% | -0.91 | 2.28 | 2.05 | 2.51 | — |
| — | 0.03 | 0.07 | 0.05 | +0.06 | 29.3% | 40.5 | 29.3% | -0.95 | 3.12 | 2.39 | 3.85 | — |
| — | — | 0.17 | — | +0.03 | 29.5% | 41 | 29.5% | -0.98 | 3.63 | 2.82 | 4.45 | — |
| — | — | 0.23 | — | +0.02 | 29.9% | 41.5 | 29.9% | -1.00 | 4.03 | 3.10 | 4.95 | — |
| — | — | 0.25 | — | +0.01 | 30.3% | 42 | 30.3% | -1.00 | 4.55 | 3.60 | 5.50 | — |
| — | — | 0.25 | — | +0.01 | 30.9% | 42.5 | 30.9% | -1.00 | 4.72 | 4.50 | 4.95 | — |
| — | — | 0.24 | — | +0.00 | 31.5% | 43 | 31.5% | -1.00 | 5.55 | 4.65 | 6.45 | — |
| — | — | 0.24 | — | +0.00 | 32.9% | 44 | 32.9% | -1.00 | 6.58 | 5.65 | 7.50 | — |
| — | — | 0.24 | — | +0.00 | 34.4% | 45 | 34.4% | -1.00 | 7.58 | 6.65 | 8.50 | — |
| — | — | 0.24 | — | +0.00 | 35.9% | 46 | 35.9% | -1.00 | 8.60 | 7.60 | 9.60 | — |
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.