Spot 37.24
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.65 | 9.50 | 7.58 | +1.00 | 57.4% | 29.5 | 57.4% | +0.00 | — | — | 2.13 | — |
| — | 6.30 | 8.20 | 7.25 | +1.00 | 56.9% | 30 | 56.9% | +0.00 | — | — | 0.19 | — |
| — | 5.45 | 7.80 | 6.62 | +1.00 | 56.3% | 30.5 | 56.3% | +0.00 | — | — | 0.11 | — |
| — | 5.70 | 6.95 | 6.33 | +1.00 | 55.6% | 31 | 55.6% | +0.00 | — | — | 0.14 | — |
| — | 4.25 | 6.95 | 5.60 | +1.00 | 54.9% | 31.5 | 54.9% | +0.00 | — | — | 0.22 | — |
| — | 4.40 | 6.35 | 5.38 | +1.00 | 54.0% | 32 | 54.0% | +0.00 | — | — | 0.10 | — |
| — | 3.60 | 5.75 | 4.67 | +1.00 | 53.2% | 32.5 | 53.2% | +0.00 | — | — | 0.20 | — |
| — | 2.84 | 5.45 | 4.14 | +1.00 | 52.3% | 33 | 52.3% | -0.00 | — | — | 0.08 | — |
| — | 3.20 | 4.10 | 3.65 | +1.00 | 51.5% | 33.5 | 51.5% | -0.00 | — | — | 0.14 | — |
| — | 2.89 | 3.45 | 3.17 | +1.00 | 50.7% | 34 | 50.7% | -0.00 | — | — | 0.12 | — |
| — | 2.47 | 2.98 | 2.73 | +1.00 | 49.8% | 34.5 | 49.8% | -0.00 | — | — | 0.07 | — |
| — | 1.74 | 2.57 | 2.15 | +0.99 | 49.0% | 35 | 49.0% | -0.01 | — | — | 0.05 | — |
| — | 1.27 | 2.00 | 1.64 | +0.97 | 48.0% | 35.5 | 48.0% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 0.99 | 1.52 | 1.25 | +0.90 | 46.9% | 36 | 46.9% | -0.10 | — | — | 0.17 | — |
| — | 0.41 | 1.02 | 0.71 | +0.77 | 45.5% | 36.5 | 45.5% | -0.23 | 0.12 | 0.06 | 0.17 | — |
| — | 0.16 | 0.65 | 0.41 | +0.57 | 44.1% | 37 | 44.1% | -0.43 | 0.30 | 0.14 | 0.46 | — |
| — | 0.04 | 0.30 | 0.17 | +0.34 | 42.9% | 37.5 | 42.9% | -0.66 | 0.58 | 0.35 | 0.82 | — |
| — | 0.02 | 0.08 | 0.05 | +0.16 | 41.9% | 38 | 41.9% | -0.84 | 0.92 | 0.55 | 1.28 | — |
| — | 0.01 | 0.06 | 0.04 | +0.06 | 41.3% | 38.5 | 41.3% | -0.95 | 1.41 | 0.93 | 1.88 | — |
| — | — | 0.15 | — | +0.01 | 41.2% | 39 | 41.2% | -0.99 | 1.88 | 1.43 | 2.33 | — |
| — | — | 0.16 | — | +0.00 | 41.0% | 39.5 | 41.0% | -1.00 | 2.41 | 1.94 | 2.88 | — |
| — | — | 0.25 | — | +0.00 | 40.7% | 40 | 40.7% | -1.00 | 3.22 | 2.14 | 4.30 | — |
| — | — | 0.28 | — | +0.00 | 40.3% | 40.5 | 40.3% | -1.00 | 3.58 | 2.80 | 4.35 | — |
| — | — | 0.01 | — | +0.00 | 40.0% | 41 | 40.0% | -1.00 | 3.96 | 2.56 | 5.35 | — |
| — | — | 0.31 | — | +0.00 | 39.8% | 41.5 | 39.8% | -1.00 | 4.42 | 3.65 | 5.20 | — |
| — | — | 0.03 | — | +0.00 | 39.7% | 42 | 39.7% | -1.00 | 4.92 | 4.40 | 5.45 | — |
| — | — | 0.54 | — | +0.00 | 40.0% | 43 | 40.0% | -1.00 | 5.90 | 4.55 | 7.25 | — |
| — | — | 0.20 | — | +0.00 | 40.8% | 44 | 40.8% | -1.00 | 6.92 | 6.55 | 7.30 | — |
| — | — | 0.05 | — | +0.00 | 42.3% | 45 | 42.3% | -1.00 | 7.85 | 6.90 | 8.80 | — |
| — | — | 2.13 | — | +0.00 | 44.7% | 46 | 44.7% | -1.00 | 8.93 | 7.55 | 10.30 | — |
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.