Spot 37.50
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.20 | 7.75 | 7.47 | +1.00 | 40.2% | 30 | — | — | — | — | 0.03 | — |
| — | 6.70 | 7.25 | 6.97 | +1.00 | 39.4% | 30.5 | 39.4% | -0.00 | — | — | 0.03 | — |
| — | 6.20 | 6.75 | 6.47 | +1.00 | 38.5% | 31 | 38.5% | -0.00 | — | — | 0.03 | — |
| — | 5.70 | 6.30 | 6.00 | +1.00 | 37.7% | 31.5 | 37.7% | -0.00 | — | — | 0.03 | — |
| — | 5.20 | 5.75 | 5.47 | +1.00 | 36.8% | 32 | 36.8% | -0.00 | — | — | 0.03 | — |
| — | 4.70 | 5.35 | 5.03 | +0.99 | 36.0% | 32.5 | 36.0% | -0.01 | — | — | 0.03 | — |
| — | 4.20 | 4.75 | 4.47 | +0.99 | 35.2% | 33 | 35.2% | -0.01 | — | — | 0.03 | — |
| — | 3.70 | 4.25 | 3.98 | +0.98 | 34.4% | 33.5 | 34.4% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 3.20 | 3.75 | 3.48 | +0.97 | 33.6% | 34 | 33.6% | -0.03 | — | — | 0.04 | — |
| — | 2.75 | 3.35 | 3.05 | +0.96 | 32.9% | 34.5 | 32.9% | -0.04 | — | — | 0.05 | — |
| — | 2.34 | 2.85 | 2.60 | +0.93 | 32.2% | 35 | 32.2% | -0.07 | 0.04 | 0.01 | 0.06 | — |
| — | 1.84 | 2.38 | 2.11 | +0.90 | 31.6% | 35.5 | 31.6% | -0.10 | 0.07 | 0.04 | 0.10 | — |
| — | 1.45 | 1.95 | 1.70 | +0.85 | 31.0% | 36 | 31.0% | -0.15 | 0.13 | 0.10 | 0.16 | — |
| — | 0.98 | 1.56 | 1.27 | +0.78 | 30.6% | 36.5 | 30.6% | -0.22 | 0.22 | 0.18 | 0.26 | — |
| — | 0.68 | 1.16 | 0.92 | +0.68 | 30.2% | 37 | 30.2% | -0.32 | 0.36 | 0.31 | 0.42 | — |
| — | 0.40 | 0.70 | 0.55 | +0.57 | 29.8% | 37.5 | 29.8% | -0.43 | 0.51 | 0.38 | 0.64 | — |
| — | 0.18 | 0.46 | 0.32 | +0.45 | 29.6% | 38 | 29.6% | -0.55 | 0.78 | 0.58 | 0.97 | — |
| — | 0.21 | 0.30 | 0.26 | +0.33 | 29.4% | 38.5 | 29.4% | -0.67 | 1.20 | 0.94 | 1.46 | — |
| — | 0.12 | 0.20 | 0.16 | +0.24 | 29.3% | 39 | 29.3% | -0.77 | 1.67 | 1.46 | 1.87 | — |
| — | 0.06 | 0.29 | 0.17 | +0.16 | 29.3% | 39.5 | 29.3% | -0.85 | 2.04 | 1.75 | 2.32 | — |
| — | 0.03 | 0.26 | 0.14 | +0.10 | 29.4% | 40 | 29.4% | -0.91 | 2.54 | 2.26 | 2.83 | — |
| — | 0.01 | 0.17 | 0.09 | +0.06 | 29.5% | 40.5 | 29.5% | -0.95 | 3.44 | 2.63 | 4.25 | — |
| — | — | 0.15 | — | +0.03 | 29.7% | 41 | 29.7% | -0.98 | 3.71 | 2.72 | 4.70 | — |
| — | — | 0.23 | — | +0.02 | 30.0% | 41.5 | 30.0% | -1.00 | 4.11 | 2.96 | 5.25 | — |
| — | — | 0.04 | — | +0.01 | 30.3% | 42 | 30.3% | -1.00 | 4.55 | 3.35 | 5.75 | — |
| — | — | 0.04 | — | +0.01 | 30.7% | 42.5 | 30.7% | -1.00 | 5.05 | 3.85 | 6.25 | — |
| — | — | 0.04 | — | +0.00 | 31.1% | 43 | 31.1% | -1.00 | 5.55 | 4.30 | 6.80 | — |
| — | — | 0.23 | — | +0.00 | 32.1% | 44 | 32.1% | -1.00 | 6.50 | 5.25 | 7.75 | — |
| — | — | 0.24 | — | +0.00 | 33.2% | 45 | 33.2% | -1.00 | 7.53 | 6.25 | 8.80 | — |
| — | — | 0.44 | — | +0.00 | 34.3% | 46 | 34.3% | -1.00 | 8.55 | 7.30 | 9.80 | — |
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.