Spot 37.05
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 03:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.80 | 10.55 | 10.18 | +1.00 | 60.8% | 27 | 60.8% | +0.00 | — | — | 0.22 | — |
| — | 8.60 | 10.10 | 9.35 | +1.00 | 59.0% | 27.5 | 59.0% | +0.00 | — | — | 0.01 | — |
| — | 8.65 | 10.50 | 9.57 | +1.00 | 57.2% | 28 | 57.2% | -0.00 | — | — | 0.64 | — |
| — | 6.90 | 9.50 | 8.20 | +1.00 | 54.2% | 29 | 54.2% | -0.00 | — | — | 0.02 | — |
| — | 6.65 | 7.50 | 7.08 | +1.00 | 51.6% | 30 | 51.6% | -0.00 | — | — | 0.01 | — |
| — | 5.90 | 6.70 | 6.30 | +1.00 | 49.4% | 31 | 49.4% | -0.00 | — | — | 0.01 | — |
| — | 4.90 | 5.95 | 5.42 | +1.00 | 47.5% | 32 | 47.5% | -0.00 | — | — | 0.09 | — |
| — | 4.35 | 5.15 | 4.75 | +1.00 | 46.4% | 32.5 | 46.4% | -0.00 | — | — | 0.01 | — |
| — | 3.90 | 4.55 | 4.22 | +0.99 | 45.3% | 33 | 45.3% | -0.01 | — | — | 0.02 | — |
| — | 2.94 | 3.50 | 3.22 | +0.98 | 42.2% | 34 | 42.2% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.39 | 3.50 | 2.94 | +0.96 | 40.4% | 34.5 | 40.4% | -0.04 | — | — | 0.09 | — |
| — | 1.94 | 2.19 | 2.06 | +0.93 | 38.5% | 35 | 38.5% | -0.07 | 0.04 | 0.04 | 0.05 | — |
| — | 1.54 | 1.82 | 1.68 | +0.87 | 37.0% | 35.5 | 37.0% | -0.13 | 0.09 | 0.07 | 0.11 | — |
| — | 1.19 | 1.30 | 1.25 | +0.79 | 36.0% | 36 | 36.0% | -0.21 | 0.18 | 0.17 | 0.19 | — |
| — | 0.83 | 0.96 | 0.90 | +0.67 | 35.4% | 36.5 | 35.4% | -0.33 | 0.30 | 0.29 | 0.32 | — |
| — | 0.57 | 0.61 | 0.59 | +0.53 | 35.7% | 37 | 35.7% | -0.47 | 0.51 | 0.49 | 0.52 | — |
| — | 0.36 | 0.39 | 0.38 | +0.39 | 35.8% | 37.5 | 35.8% | -0.61 | 0.80 | 0.76 | 0.83 | — |
| — | 0.22 | 0.23 | 0.23 | +0.26 | 35.8% | 38 | 35.8% | -0.74 | 1.14 | 1.11 | 1.16 | — |
| — | 0.12 | 0.13 | 0.12 | +0.16 | 36.4% | 38.5 | 36.4% | -0.84 | 1.47 | 1.31 | 1.62 | — |
| — | 0.06 | 0.08 | 0.07 | +0.10 | 37.8% | 39 | 37.8% | -0.91 | 2.00 | 1.93 | 2.08 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 39.9% | 39.5 | 39.9% | -0.94 | 2.46 | 2.31 | 2.62 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 42.3% | 40 | 42.3% | -0.96 | 2.96 | 2.87 | 3.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 45.0% | 40.5 | 45.0% | -0.97 | 3.40 | 3.20 | 3.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 47.4% | 41 | 47.4% | -0.98 | 4.10 | 3.65 | 4.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 49.5% | 41.5 | 49.5% | -0.99 | 4.42 | 3.95 | 4.90 | — |
| — | — | 0.02 | — | +0.01 | 51.1% | 42 | 51.1% | -1.00 | 4.92 | 4.45 | 5.40 | — |
| — | — | 0.01 | — | +0.01 | 52.4% | 42.5 | 52.4% | -1.00 | 5.38 | 5.15 | 5.60 | — |
| — | — | 0.01 | — | +0.00 | 53.4% | 43 | 53.4% | -1.00 | 5.88 | 5.40 | 6.35 | — |
| — | — | 0.25 | — | +0.00 | 54.3% | 43.5 | 54.3% | -1.00 | 6.58 | 6.20 | 6.95 | — |
| — | — | 0.01 | — | +0.00 | 55.1% | 44 | 55.1% | -1.00 | 6.95 | 6.65 | 7.25 | — |
| — | — | 0.01 | — | +0.00 | 55.9% | 44.5 | 55.9% | -1.00 | 7.38 | 6.95 | 7.80 | — |
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.