Spot 37.18
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.95 | 8.80 | 8.38 | +1.00 | 53.7% | 29 | 53.7% | +0.00 | — | — | 0.01 | — |
| — | 6.80 | 7.40 | 7.10 | +1.00 | 51.9% | 30 | 51.9% | +0.00 | — | — | 0.01 | — |
| — | 6.30 | 7.00 | 6.65 | +1.00 | 51.2% | 30.5 | 51.2% | +0.00 | — | — | 0.09 | — |
| — | 5.75 | 6.80 | 6.28 | — | — | 31 | — | — | — | — | 0.01 | — |
| — | 5.45 | 5.85 | 5.65 | — | — | 31.5 | 49.9% | +0.00 | — | — | 0.03 | — |
| — | 4.95 | 5.75 | 5.35 | +1.00 | 49.4% | 32 | 49.4% | +0.00 | — | — | 0.01 | — |
| — | 4.45 | 5.25 | 4.85 | +1.00 | 49.0% | 32.5 | 49.0% | +0.00 | — | — | 0.01 | — |
| — | 3.95 | 4.30 | 4.12 | +1.00 | 48.8% | 33 | 48.8% | -0.00 | — | — | 0.01 | — |
| — | 3.45 | 3.95 | 3.70 | +1.00 | 48.6% | 33.5 | 48.6% | -0.00 | — | — | 0.01 | — |
| — | 2.91 | 3.30 | 3.10 | +1.00 | 48.4% | 34 | 48.4% | -0.00 | — | — | 0.03 | — |
| — | 2.53 | 2.75 | 2.64 | +1.00 | 48.2% | 34.5 | 48.2% | -0.00 | — | — | 0.01 | — |
| — | 2.06 | 2.25 | 2.15 | +0.99 | 48.0% | 35 | 48.0% | -0.01 | — | — | 0.01 | — |
| — | 1.58 | 1.75 | 1.67 | +0.97 | 47.0% | 35.5 | 47.0% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.12 | 1.31 | 1.22 | +0.92 | 44.7% | 36 | 44.7% | -0.08 | 0.04 | 0.03 | 0.04 | — |
| — | 0.72 | 0.81 | 0.77 | +0.81 | 42.1% | 36.5 | 42.1% | -0.19 | 0.10 | 0.08 | 0.11 | — |
| — | 0.39 | 0.45 | 0.42 | +0.60 | 41.2% | 37 | 41.2% | -0.40 | 0.24 | 0.23 | 0.25 | — |
| — | 0.19 | 0.22 | 0.20 | +0.36 | 42.8% | 37.5 | 42.8% | -0.65 | 0.52 | 0.48 | 0.55 | — |
| — | 0.08 | 0.09 | 0.09 | +0.18 | 46.0% | 38 | 46.0% | -0.82 | 0.90 | 0.84 | 0.96 | — |
| — | 0.03 | 0.06 | 0.04 | +0.09 | 50.1% | 38.5 | 50.1% | -0.91 | 1.41 | 1.23 | 1.58 | — |
| — | 0.01 | 0.03 | 0.02 | +0.06 | 57.9% | 39 | 57.9% | -0.94 | 1.78 | 1.31 | 2.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 64.8% | 39.5 | 64.8% | -0.96 | 2.31 | 1.74 | 2.88 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 67.9% | 40 | 67.9% | -0.98 | 2.65 | 2.19 | 3.10 | — |
| — | — | 0.02 | — | +0.01 | 66.4% | 40.5 | 66.4% | -1.00 | 3.31 | 2.72 | 3.90 | — |
| — | — | 0.05 | — | +0.00 | 62.3% | 41 | 62.3% | -1.00 | 3.80 | 3.20 | 4.40 | — |
| — | — | 0.04 | — | +0.00 | 58.4% | 41.5 | 58.4% | -1.00 | 4.20 | 3.70 | 4.70 | — |
| — | — | 0.01 | — | +0.00 | 55.8% | 42 | 55.8% | -1.00 | 4.67 | 4.25 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 54.7% | 42.5 | 54.7% | -1.00 | 5.12 | 4.70 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 54.5% | 43 | 54.5% | -1.00 | 5.80 | 5.20 | 6.40 | — |
| — | — | 0.01 | — | +0.00 | 55.4% | 44 | 55.4% | -1.00 | 6.80 | 6.20 | 7.40 | — |
| — | — | 0.01 | — | +0.00 | 56.8% | 45 | 56.8% | -1.00 | 7.62 | 7.20 | 8.05 | — |
| — | — | 0.01 | — | +0.00 | 58.4% | 46 | 58.4% | -1.00 | 8.70 | 8.00 | 9.40 | — |
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.