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 | |
| — | 9.35 | 11.30 | 10.32 | +1.00 | 54.1% | 27 | 54.1% | -0.00 | — | — | 0.44 | — |
| — | 7.85 | 10.50 | 9.18 | +1.00 | 51.0% | 28 | 51.0% | -0.00 | — | — | 0.44 | — |
| — | 7.35 | 9.50 | 8.43 | +1.00 | 47.4% | 29 | 47.4% | -0.00 | — | — | 0.16 | — |
| — | 6.95 | 7.30 | 7.12 | +1.00 | 43.8% | 30 | 43.8% | -0.00 | — | — | 0.05 | — |
| — | 5.40 | 7.55 | 6.47 | +1.00 | 40.5% | 31 | 40.5% | -0.00 | — | — | 0.02 | — |
| — | 4.50 | 5.90 | 5.20 | +0.99 | 37.7% | 32 | 37.7% | -0.01 | — | — | 0.03 | — |
| — | 3.75 | 4.80 | 4.28 | +0.97 | 35.4% | 33 | 35.4% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 3.05 | 3.55 | 3.30 | +0.94 | 33.8% | 34 | 33.8% | -0.07 | 0.07 | 0.06 | 0.09 | — |
| — | 2.39 | 3.10 | 2.75 | +0.90 | 33.2% | 34.5 | 33.2% | -0.10 | 0.12 | 0.09 | 0.15 | — |
| — | 2.06 | 2.56 | 2.31 | +0.85 | 32.7% | 35 | 32.7% | -0.15 | 0.17 | 0.16 | 0.19 | — |
| — | 1.77 | 2.10 | 1.94 | +0.79 | 32.4% | 35.5 | 32.4% | -0.21 | 0.24 | 0.20 | 0.29 | — |
| — | 1.39 | 1.55 | 1.47 | +0.71 | 32.1% | 36 | 32.1% | -0.29 | 0.39 | 0.37 | 0.40 | — |
| — | 1.12 | 1.24 | 1.18 | +0.63 | 31.9% | 36.5 | 31.9% | -0.38 | 0.59 | 0.53 | 0.65 | — |
| — | 0.86 | 0.92 | 0.89 | +0.53 | 31.8% | 37 | 31.8% | -0.47 | 0.78 | 0.74 | 0.82 | — |
| — | 0.62 | 0.69 | 0.66 | +0.44 | 31.9% | 37.5 | 31.9% | -0.57 | 1.03 | 0.98 | 1.09 | — |
| — | 0.46 | 0.50 | 0.48 | +0.34 | 32.1% | 38 | — | — | 1.41 | 1.31 | 1.50 | — |
| — | 0.32 | 0.34 | 0.33 | — | — | 38.5 | — | — | 1.75 | 1.58 | 1.92 | — |
| — | 0.21 | 0.24 | 0.23 | +0.20 | 33.1% | 39 | 33.1% | -0.81 | 2.10 | 1.92 | 2.28 | — |
| — | — | — | — | — | — | 39.5 | 33.8% | -0.86 | 2.56 | 2.39 | 2.72 | — |
| — | 0.10 | 0.12 | 0.11 | +0.11 | 34.7% | 40 | 34.7% | -0.90 | 3.02 | 2.94 | 3.10 | — |
| — | 0.06 | 0.09 | 0.07 | +0.08 | 35.7% | 40.5 | 35.7% | -0.93 | 3.29 | 2.77 | 3.80 | — |
| — | 0.05 | 0.08 | 0.07 | +0.06 | 36.9% | 41 | 36.9% | -0.95 | 3.92 | 3.70 | 4.15 | — |
| — | — | 0.10 | — | +0.05 | 38.2% | 41.5 | 38.2% | -0.96 | 4.62 | 3.95 | 5.30 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 39.5% | 42 | 39.5% | -0.97 | 4.92 | 4.50 | 5.35 | — |
| — | — | 0.08 | — | +0.03 | 40.9% | 42.5 | 40.9% | -0.98 | 5.65 | 4.80 | 6.50 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 42.2% | 43 | 42.2% | -0.99 | 6.20 | 5.50 | 6.90 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 44.8% | 44 | 44.8% | -1.00 | 7.22 | 6.50 | 7.95 | — |
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.