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 | |
| — | 6.75 | 8.55 | 7.65 | +0.89 | 60.7% | 30 | 60.7% | -0.11 | 0.26 | 0.16 | 0.35 | — |
| — | 6.40 | 7.20 | 6.80 | +0.85 | 60.2% | 31 | 60.2% | -0.15 | 0.45 | 0.27 | 0.62 | — |
| — | 5.60 | 6.35 | 5.97 | +0.81 | 60.0% | 32 | 60.0% | -0.19 | 0.66 | 0.49 | 0.83 | — |
| — | 5.20 | 5.95 | 5.58 | +0.78 | 59.9% | 32.5 | 59.9% | -0.22 | 0.74 | 0.58 | 0.91 | — |
| — | 4.85 | 5.65 | 5.25 | +0.75 | 59.8% | 33 | 59.8% | -0.25 | 0.74 | 0.58 | 0.91 | — |
| — | 4.50 | 5.30 | 4.90 | +0.73 | 59.7% | 33.5 | 59.7% | -0.27 | 0.97 | 0.72 | 1.22 | — |
| — | 4.15 | 4.90 | 4.53 | +0.70 | 59.6% | 34 | 59.6% | -0.30 | 1.15 | 0.94 | 1.36 | — |
| — | 3.85 | 4.45 | 4.15 | +0.67 | 59.5% | 34.5 | 59.5% | -0.33 | 1.27 | 1.04 | 1.50 | — |
| — | 3.40 | 4.15 | 3.77 | +0.64 | 59.5% | 35 | — | — | 1.40 | 1.15 | 1.64 | — |
| — | 3.05 | 4.00 | 3.52 | — | — | 35.5 | 59.4% | -0.40 | 1.67 | 1.39 | 1.95 | — |
| — | 2.85 | 3.50 | 3.17 | +0.57 | 59.3% | 36 | 59.3% | -0.43 | 1.85 | 1.62 | 2.09 | — |
| — | 2.80 | 3.25 | 3.02 | +0.54 | 59.2% | 36.5 | 59.2% | -0.46 | 2.47 | 1.84 | 3.10 | — |
| — | 2.44 | 2.99 | 2.71 | +0.51 | 59.1% | 37 | 59.1% | -0.49 | 2.38 | 2.15 | 2.61 | — |
| — | 2.26 | 2.82 | 2.54 | — | — | 37.5 | 58.9% | -0.53 | 2.60 | 2.26 | 2.94 | — |
| — | 2.05 | 3.55 | 2.80 | +0.45 | 58.8% | 38 | — | — | 2.87 | 2.63 | 3.10 | — |
| — | 1.84 | 2.28 | 2.06 | +0.41 | 58.6% | 38.5 | — | — | 3.12 | 2.90 | 3.35 | — |
| — | 1.53 | 2.09 | 1.81 | — | — | 39 | 58.4% | -0.62 | 3.48 | 3.20 | 3.75 | — |
| — | 1.46 | 1.90 | 1.68 | +0.36 | 58.2% | 39.5 | — | — | 3.73 | 3.45 | 4.00 | — |
| — | 1.22 | 1.76 | 1.49 | +0.33 | 58.0% | 40 | 58.0% | -0.68 | 3.85 | 3.35 | 4.35 | — |
| — | 1.20 | 1.56 | 1.38 | +0.30 | 57.8% | 40.5 | — | — | 4.42 | 4.00 | 4.85 | — |
| — | 1.11 | 1.44 | 1.27 | +0.27 | 57.5% | 41 | — | — | 4.72 | 4.35 | 5.10 | — |
| — | 0.87 | 1.28 | 1.07 | — | — | 41.5 | — | — | 5.17 | 4.80 | 5.55 | — |
| — | 0.71 | 1.21 | 0.96 | +0.23 | 57.0% | 42 | — | — | 5.58 | 5.15 | 6.00 | — |
| — | 0.63 | 0.96 | 0.80 | — | — | 42.5 | 56.7% | -0.80 | 6.08 | 5.50 | 6.65 | — |
| — | 0.43 | 0.94 | 0.69 | +0.18 | 56.5% | 43 | 56.5% | -0.83 | 6.35 | 5.90 | 6.80 | — |
| — | 0.27 | 0.66 | 0.47 | +0.15 | 55.9% | 44 | — | — | 7.47 | 6.70 | 8.25 | — |
| — | 0.31 | 0.63 | 0.47 | +0.12 | 55.3% | 45 | 55.3% | -0.89 | 8.03 | 7.65 | 8.40 | — |
| — | 0.12 | 0.39 | 0.26 | +0.09 | 54.8% | 46 | — | — | 8.55 | 7.75 | 9.35 | — |
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.