Spot 37.21
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.80 | 7.80 | 7.30 | +1.00 | 61.0% | 30 | 61.0% | -0.00 | — | — | 0.43 | — |
| — | 6.30 | 7.25 | 6.78 | +1.00 | 59.6% | 30.5 | 59.6% | -0.00 | — | — | 0.42 | — |
| — | 5.85 | 6.75 | 6.30 | +1.00 | 58.2% | 31 | 58.2% | -0.00 | — | — | 0.07 | — |
| — | 5.15 | 6.45 | 5.80 | +1.00 | 56.7% | 31.5 | 56.7% | -0.00 | — | — | 0.03 | — |
| — | 4.85 | 5.70 | 5.28 | +1.00 | 55.1% | 32 | 55.1% | -0.00 | — | — | 0.07 | — |
| — | 4.25 | 5.15 | 4.70 | +1.00 | 53.6% | 32.5 | 53.6% | -0.00 | — | — | 0.03 | — |
| — | 3.65 | 4.85 | 4.25 | +0.99 | 52.1% | 33 | 52.1% | -0.01 | — | — | 0.03 | — |
| — | 3.30 | 4.15 | 3.73 | +0.98 | 50.6% | 33.5 | 50.6% | -0.02 | — | — | 0.07 | — |
| — | 2.90 | 3.70 | 3.30 | +0.97 | 49.1% | 34 | 49.1% | -0.03 | — | — | 0.03 | — |
| — | 2.39 | 3.20 | 2.79 | +0.93 | 47.6% | 34.5 | 47.6% | -0.07 | — | — | 0.03 | — |
| — | 1.92 | 2.72 | 2.32 | +0.87 | 46.1% | 35 | 46.1% | -0.13 | — | — | 0.04 | — |
| — | 1.51 | 2.16 | 1.83 | +0.77 | 44.1% | 35.5 | 44.1% | -0.23 | 0.04 | 0.01 | 0.06 | — |
| — | 1.00 | 1.68 | 1.34 | +0.65 | 41.5% | 36 | 41.5% | -0.35 | 0.09 | 0.05 | 0.13 | — |
| — | 0.68 | 1.26 | 0.97 | +0.49 | 39.0% | 36.5 | 39.0% | -0.51 | 0.20 | 0.05 | 0.35 | — |
| — | 0.36 | 0.78 | 0.57 | +0.34 | 37.6% | 37 | 37.6% | -0.66 | 0.35 | 0.14 | 0.56 | — |
| — | 0.16 | 0.40 | 0.28 | +0.22 | 37.6% | 37.5 | 37.6% | -0.79 | 0.51 | 0.27 | 0.74 | — |
| — | 0.03 | 0.16 | 0.10 | +0.12 | 38.0% | 38 | 38.0% | -0.89 | 0.84 | 0.56 | 1.13 | — |
| — | 0.02 | 0.08 | 0.05 | +0.06 | 38.0% | 38.5 | 38.0% | -0.95 | 1.33 | 0.95 | 1.72 | — |
| — | — | 0.05 | — | +0.02 | 37.5% | 39 | 37.5% | -0.98 | 1.77 | 1.37 | 2.18 | — |
| — | — | 0.03 | — | +0.01 | 37.0% | 39.5 | 37.0% | -1.00 | 2.23 | 1.81 | 2.65 | — |
| — | — | 0.03 | — | +0.00 | 36.6% | 40 | 36.6% | -1.00 | 2.75 | 2.29 | 3.20 | — |
| — | — | 0.07 | — | +0.00 | 36.4% | 40.5 | 36.4% | -1.00 | 3.14 | 2.63 | 3.65 | — |
| — | — | 0.07 | — | +0.00 | 36.3% | 41 | 36.3% | -1.00 | 3.73 | 3.35 | 4.10 | — |
| — | — | 0.07 | — | +0.00 | 36.4% | 41.5 | 36.4% | -1.00 | 4.22 | 3.75 | 4.70 | — |
| — | — | 0.03 | — | +0.00 | 36.6% | 42 | 36.6% | -1.00 | 4.67 | 4.25 | 5.10 | — |
| — | — | 0.44 | — | +0.00 | 37.4% | 43 | 37.4% | -1.00 | 5.70 | 5.30 | 6.10 | — |
| — | — | 0.03 | — | +0.00 | 38.8% | 44 | 38.8% | -1.00 | 6.67 | 6.25 | 7.10 | — |
| — | — | 0.10 | — | +0.00 | 40.8% | 45 | 40.8% | -1.00 | 7.72 | 7.35 | 8.10 | — |
| — | — | 0.56 | — | +0.00 | 43.3% | 46 | 43.3% | -1.00 | 8.72 | 8.35 | 9.10 | — |
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.