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 | 7.80 | 7.50 | +0.99 | 42.4% | 30 | 42.4% | -0.01 | — | — | 0.23 | — |
| — | 6.70 | 7.35 | 7.03 | +0.99 | 41.3% | 30.5 | 41.3% | -0.01 | — | — | 0.03 | — |
| — | 6.25 | 6.85 | 6.55 | +0.99 | 40.3% | 31 | 40.3% | -0.01 | — | — | 0.14 | — |
| 0 | 5.75 | 6.50 | 6.12 | +0.99 | 39.3% | 31.5 | 39.3% | -0.01 | — | — | 0.09 | 388 |
| 0 | 5.30 | 5.90 | 5.60 | +0.98 | 38.4% | 32 | 38.4% | -0.02 | — | — | 0.23 | 639 |
| 0 | 4.55 | 5.40 | 4.97 | +0.98 | 37.5% | 32.5 | 37.5% | -0.02 | — | — | 0.24 | — |
| — | 4.25 | 4.90 | 4.58 | +0.97 | 36.7% | 33 | 36.7% | -0.03 | — | — | 0.25 | — |
| — | 3.80 | 4.35 | 4.08 | +0.96 | 35.9% | 33.5 | 35.9% | -0.04 | 0.10 | 0.04 | 0.17 | — |
| — | 3.30 | 3.85 | 3.58 | +0.94 | 35.2% | 34 | 35.2% | -0.06 | 0.07 | 0.05 | 0.10 | — |
| — | 2.89 | 3.45 | 3.17 | +0.91 | 34.6% | 34.5 | 34.6% | -0.09 | 0.11 | 0.09 | 0.13 | — |
| — | 2.54 | 2.89 | 2.71 | +0.88 | 34.0% | 35 | 34.0% | -0.12 | 0.17 | 0.13 | 0.20 | — |
| — | 2.09 | 2.61 | 2.35 | +0.84 | 33.4% | 35.5 | 33.4% | -0.16 | 0.23 | 0.20 | 0.27 | — |
| — | 1.63 | 2.16 | 1.90 | +0.79 | 32.9% | 36 | 32.9% | -0.22 | 0.34 | 0.29 | 0.38 | — |
| — | 1.44 | 1.79 | 1.61 | +0.72 | 32.5% | 36.5 | 32.5% | -0.28 | 0.56 | 0.42 | 0.70 | — |
| — | 1.14 | 1.46 | 1.30 | +0.65 | 32.1% | 37 | 32.1% | -0.35 | 0.65 | 0.42 | 0.87 | — |
| — | 0.69 | 1.04 | 0.86 | +0.57 | 31.8% | 37.5 | 31.8% | -0.44 | 0.81 | 0.64 | 0.98 | — |
| — | 0.68 | 0.94 | 0.81 | — | — | 38 | 31.6% | -0.52 | 1.06 | 0.88 | 1.25 | — |
| — | 0.30 | 0.75 | 0.53 | +0.40 | 31.4% | 38.5 | 31.4% | -0.61 | 1.48 | 1.21 | 1.75 | — |
| — | 0.29 | 0.44 | 0.36 | — | — | 39 | — | — | 1.82 | 1.55 | 2.10 | — |
| — | 0.21 | 0.32 | 0.27 | +0.25 | 31.3% | 39.5 | 31.3% | -0.76 | 2.27 | 2.04 | 2.49 | — |
| — | 0.15 | 0.20 | 0.17 | +0.19 | 31.3% | 40 | 31.3% | -0.82 | 2.67 | 2.40 | 2.95 | — |
| — | 0.09 | 0.16 | 0.12 | +0.14 | 31.4% | 40.5 | 31.4% | -0.87 | 3.28 | 2.71 | 3.85 | — |
| — | 0.07 | 0.12 | 0.10 | +0.11 | 31.6% | 41 | 31.6% | -0.91 | 3.62 | 3.35 | 3.90 | — |
| — | 0.04 | 0.08 | 0.06 | +0.08 | 31.9% | 41.5 | 31.9% | -0.94 | 4.10 | 3.50 | 4.70 | — |
| — | 0.01 | 0.05 | 0.03 | +0.05 | 32.3% | 42 | 32.3% | -0.96 | 4.53 | 3.70 | 5.35 | — |
| — | — | 0.03 | — | +0.03 | 33.3% | 43 | 33.3% | -0.99 | 5.55 | 4.30 | 6.80 | — |
| — | — | 0.03 | — | +0.02 | 34.8% | 44 | 34.8% | -1.00 | 6.53 | 5.25 | 7.80 | — |
| — | — | 0.10 | — | +0.01 | 36.6% | 45 | 36.6% | -1.00 | 7.60 | 6.40 | 8.80 | — |
| — | — | 0.51 | — | +0.01 | 39.0% | 46 | 39.0% | -1.00 | 8.53 | 7.25 | 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.