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 | |
| — | 6.70 | 7.75 | 7.22 | +0.98 | 75.2% | 30 | 75.2% | -0.02 | — | — | 0.07 | — |
| — | 5.45 | 7.95 | 6.70 | +0.97 | 73.9% | 30.5 | 73.9% | -0.03 | 0.06 | 0.02 | 0.09 | — |
| — | 5.60 | 7.00 | 6.30 | +0.96 | 72.7% | 31 | 72.7% | -0.04 | — | — | 0.09 | — |
| — | 5.35 | 6.35 | 5.85 | +0.95 | 71.6% | 31.5 | 71.6% | -0.05 | — | — | 0.17 | — |
| — | 4.90 | 5.85 | 5.38 | +0.93 | 70.7% | 32 | 70.7% | -0.07 | 0.12 | 0.03 | 0.20 | — |
| — | 4.25 | 5.40 | 4.83 | +0.91 | 69.8% | 32.5 | 69.8% | -0.09 | 0.23 | 0.08 | 0.38 | — |
| — | 4.25 | 5.05 | 4.65 | +0.89 | 69.1% | 33 | 69.1% | -0.11 | 0.20 | 0.13 | 0.28 | — |
| — | 2.70 | 4.55 | 3.62 | +0.86 | 68.5% | 33.5 | 68.5% | -0.14 | 0.27 | 0.21 | 0.32 | — |
| — | 3.00 | 4.20 | 3.60 | +0.82 | 68.0% | 34 | 68.0% | -0.18 | 0.34 | 0.28 | 0.41 | — |
| — | 2.65 | 3.75 | 3.20 | +0.78 | 67.6% | 34.5 | 67.6% | -0.22 | 0.52 | 0.34 | 0.70 | — |
| — | 2.60 | 3.40 | 3.00 | +0.74 | 67.2% | 35 | 67.2% | -0.26 | 0.61 | 0.47 | 0.75 | — |
| — | 2.19 | 2.73 | 2.46 | +0.69 | 66.9% | 35.5 | 66.9% | -0.31 | 0.91 | 0.62 | 1.19 | — |
| — | 1.90 | 2.38 | 2.14 | +0.64 | 66.6% | 36 | 66.6% | -0.36 | 0.94 | 0.80 | 1.09 | — |
| — | 1.70 | 2.05 | 1.88 | +0.59 | 66.3% | 36.5 | 66.3% | -0.41 | 1.15 | 1.01 | 1.29 | — |
| — | 1.43 | 1.73 | 1.58 | +0.54 | 66.1% | 37 | 66.1% | -0.46 | 1.39 | 1.26 | 1.52 | — |
| — | 1.20 | 1.55 | 1.38 | +0.48 | 65.8% | 37.5 | 65.8% | -0.52 | 1.64 | 1.49 | 1.79 | — |
| — | 1.00 | 1.26 | 1.13 | +0.43 | 65.6% | 38 | 65.6% | -0.57 | 1.90 | 1.71 | 2.08 | — |
| — | 0.72 | 1.07 | 0.90 | +0.38 | 65.3% | 38.5 | — | — | 2.27 | 2.05 | 2.50 | — |
| — | 0.65 | 0.90 | 0.78 | — | — | 39 | 65.1% | -0.67 | 2.47 | 2.04 | 2.90 | — |
| — | 0.40 | 0.72 | 0.56 | +0.28 | 64.8% | 39.5 | 64.8% | -0.72 | 2.98 | 2.55 | 3.40 | — |
| — | 0.38 | 0.59 | 0.48 | +0.24 | 64.6% | 40 | 64.6% | -0.76 | 3.72 | 2.79 | 4.65 | — |
| — | 0.30 | 0.48 | 0.39 | +0.20 | 64.3% | 40.5 | 64.3% | -0.80 | 3.70 | 3.30 | 4.10 | — |
| — | 0.23 | 0.39 | 0.31 | +0.17 | 64.0% | 41 | 64.0% | -0.84 | 4.30 | 3.50 | 5.10 | — |
| — | 0.16 | 0.31 | 0.23 | +0.13 | 63.7% | 41.5 | 63.7% | -0.87 | 4.55 | 4.10 | 5.00 | — |
| — | 0.09 | 0.26 | 0.17 | +0.11 | 63.4% | 42 | 63.4% | -0.90 | 5.03 | 4.10 | 5.95 | — |
| — | 0.06 | 0.10 | 0.08 | +0.07 | 62.9% | 43 | 62.9% | -0.94 | 5.95 | 4.85 | 7.05 | — |
| — | — | 0.42 | — | +0.04 | 62.4% | 44 | 62.4% | -0.97 | 7.70 | 6.45 | 8.95 | — |
| — | — | 0.06 | — | +0.02 | 62.1% | 45 | 62.1% | -0.98 | 8.00 | 6.70 | 9.30 | — |
| — | — | 0.04 | — | +0.01 | 61.9% | 46 | 61.9% | -1.00 | 9.28 | 7.70 | 10.85 | — |
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.