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 | |
| — | 6.90 | 7.80 | 7.35 | +0.97 | 70.7% | 30 | 70.7% | -0.03 | — | — | 0.25 | — |
| — | 6.40 | 7.30 | 6.85 | +0.96 | 69.5% | 30.5 | 69.5% | -0.04 | — | — | 0.12 | — |
| — | 5.85 | 6.90 | 6.38 | +0.95 | 68.5% | 31 | 68.5% | -0.05 | — | — | 0.08 | — |
| — | 5.50 | 6.45 | 5.97 | +0.93 | 67.6% | 31.5 | 67.6% | -0.07 | 0.06 | 0.01 | 0.10 | — |
| — | 4.90 | 5.90 | 5.40 | +0.91 | 66.8% | 32 | 66.8% | -0.09 | 0.11 | 0.03 | 0.19 | — |
| — | 4.50 | 5.45 | 4.97 | +0.88 | 66.2% | 32.5 | 66.2% | -0.12 | 0.17 | 0.12 | 0.23 | — |
| — | 4.05 | 4.95 | 4.50 | +0.85 | 65.6% | 33 | 65.6% | -0.15 | 0.21 | 0.15 | 0.28 | — |
| — | 3.60 | 4.40 | 4.00 | +0.81 | 65.1% | 33.5 | 65.1% | -0.19 | 0.22 | 0.10 | 0.34 | — |
| — | 3.35 | 4.00 | 3.67 | +0.77 | 64.6% | 34 | 64.6% | -0.23 | 0.28 | 0.12 | 0.45 | — |
| — | 2.90 | 3.60 | 3.25 | +0.73 | 64.2% | 34.5 | 64.2% | -0.27 | 0.49 | 0.33 | 0.66 | — |
| — | 2.56 | 3.30 | 2.93 | +0.68 | 63.9% | 35 | 63.9% | -0.32 | 0.49 | 0.35 | 0.64 | — |
| — | 2.22 | 2.81 | 2.52 | +0.63 | 63.6% | 35.5 | 63.6% | -0.37 | 0.60 | 0.46 | 0.75 | — |
| — | 1.92 | 2.57 | 2.25 | +0.57 | 63.4% | 36 | 63.4% | -0.43 | 0.88 | 0.73 | 1.03 | — |
| — | 1.67 | 2.14 | 1.91 | +0.52 | 63.2% | 36.5 | 63.2% | -0.48 | 1.15 | 0.88 | 1.42 | — |
| — | 1.34 | 1.86 | 1.60 | +0.47 | 63.0% | 37 | 63.0% | -0.53 | 1.30 | 1.11 | 1.50 | — |
| — | 1.22 | 1.65 | 1.44 | +0.41 | 62.9% | 37.5 | 62.9% | -0.59 | 1.59 | 1.38 | 1.80 | — |
| — | 1.00 | 1.40 | 1.20 | +0.36 | 62.7% | 38 | 62.7% | -0.64 | 1.92 | 1.65 | 2.19 | — |
| — | 0.85 | 1.19 | 1.02 | +0.32 | 62.6% | 38.5 | 62.6% | -0.68 | 2.17 | 1.86 | 2.47 | — |
| — | 0.54 | 0.90 | 0.72 | +0.27 | 62.5% | 39 | 62.5% | -0.73 | 2.53 | 2.16 | 2.90 | — |
| — | 0.39 | 0.91 | 0.65 | +0.23 | 62.4% | 39.5 | 62.4% | -0.77 | 2.90 | 2.59 | 3.20 | — |
| — | 0.25 | 0.60 | 0.42 | +0.20 | 62.4% | 40 | 62.4% | -0.81 | 3.25 | 2.85 | 3.65 | — |
| — | 0.35 | 0.68 | 0.52 | +0.16 | 62.3% | 40.5 | 62.3% | -0.84 | 3.88 | 3.25 | 4.50 | — |
| — | 0.08 | 0.36 | 0.22 | +0.13 | 62.2% | 41 | 62.2% | -0.87 | 4.03 | 3.60 | 4.45 | — |
| — | 0.04 | 0.27 | 0.15 | +0.11 | 62.1% | 41.5 | 62.1% | -0.89 | 4.70 | 4.00 | 5.40 | — |
| — | 0.21 | 0.40 | 0.30 | +0.09 | 62.0% | 42 | 62.0% | -0.92 | 4.90 | 4.45 | 5.35 | — |
| — | 0.11 | 0.13 | 0.12 | +0.06 | 61.9% | 43 | 61.9% | -0.95 | 5.83 | 5.30 | 6.35 | — |
| — | 0.04 | 0.28 | 0.16 | +0.03 | 61.7% | 44 | 61.7% | -0.97 | 6.83 | 6.35 | 7.30 | — |
| — | 0.01 | 0.25 | 0.13 | +0.02 | 61.6% | 45 | 61.6% | -0.99 | 8.12 | 6.75 | 9.50 | — |
| — | — | 0.09 | — | +0.01 | 61.5% | 46 | 61.5% | -1.00 | 9.10 | 7.75 | 10.45 | — |
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.