Spot 37.22
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.10 | 7.60 | 7.35 | +0.96 | 43.2% | 30 | 43.2% | -0.04 | 0.07 | 0.06 | 0.08 | — |
| — | 5.90 | 6.80 | 6.35 | +0.94 | 41.9% | 31 | 41.9% | -0.06 | 0.14 | 0.10 | 0.17 | — |
| — | 5.05 | 5.75 | 5.40 | +0.91 | 40.7% | 32 | 40.7% | -0.09 | 0.18 | 0.15 | 0.22 | — |
| — | 4.70 | 5.30 | 5.00 | +0.89 | 40.3% | 32.5 | 40.3% | -0.11 | 0.24 | 0.23 | 0.25 | — |
| — | 4.25 | 4.85 | 4.55 | +0.87 | 39.9% | 33 | 39.9% | -0.13 | 0.30 | 0.28 | 0.33 | — |
| — | 3.85 | 4.45 | 4.15 | +0.84 | 39.5% | 33.5 | 39.5% | -0.16 | 0.39 | 0.37 | 0.41 | — |
| — | 3.45 | 4.05 | 3.75 | +0.81 | 39.3% | 34 | 39.3% | -0.19 | 0.48 | 0.46 | 0.51 | — |
| — | 3.10 | 3.65 | 3.38 | +0.77 | 39.1% | 34.5 | 39.1% | -0.23 | 0.61 | 0.55 | 0.67 | — |
| — | 3.05 | 3.25 | 3.15 | +0.73 | 38.9% | 35 | 38.9% | -0.27 | 0.76 | 0.74 | 0.77 | — |
| — | 2.46 | 2.88 | 2.67 | +0.69 | 38.9% | 35.5 | 38.9% | -0.31 | 0.91 | 0.86 | 0.96 | — |
| — | 2.41 | 2.56 | 2.48 | +0.65 | 38.8% | 36 | 38.8% | -0.35 | 1.09 | 1.03 | 1.15 | — |
| — | 2.15 | 2.26 | 2.21 | +0.60 | 38.8% | 36.5 | 38.8% | -0.40 | 1.29 | 1.24 | 1.34 | — |
| — | 1.86 | 1.97 | 1.92 | +0.56 | 38.8% | 37 | 38.8% | -0.45 | 1.52 | 1.47 | 1.58 | — |
| — | 1.65 | 1.70 | 1.68 | +0.51 | 38.8% | 37.5 | 38.8% | -0.49 | 1.78 | 1.76 | 1.81 | — |
| — | 1.41 | 1.47 | 1.44 | +0.46 | 38.8% | 38 | 38.8% | -0.54 | 2.06 | 1.99 | 2.12 | — |
| 0 | 1.19 | 1.31 | 1.25 | +0.42 | 38.8% | 38.5 | 38.8% | -0.59 | 2.35 | 2.28 | 2.43 | — |
| — | 1.04 | 1.13 | 1.08 | +0.38 | 38.8% | 39 | 38.8% | -0.63 | 2.69 | 2.60 | 2.77 | — |
| — | 0.75 | 0.79 | 0.77 | +0.30 | 38.9% | 40 | 38.9% | -0.71 | 3.35 | 3.25 | 3.45 | — |
| — | 0.54 | 0.56 | 0.55 | +0.23 | 39.1% | 41 | 39.1% | -0.78 | 4.33 | 4.05 | 4.60 | — |
| — | 0.37 | 0.41 | 0.39 | +0.17 | 39.5% | 42 | 39.5% | -0.84 | 5.17 | 4.85 | 5.50 | — |
| — | 0.31 | 0.34 | 0.33 | +0.15 | 39.8% | 42.5 | 39.8% | -0.86 | 5.62 | 5.30 | 5.95 | — |
| — | 0.26 | 0.30 | 0.28 | +0.13 | 40.1% | 43 | 40.1% | -0.88 | 6.10 | 5.80 | 6.40 | — |
| — | 0.19 | 0.21 | 0.20 | +0.10 | 40.9% | 44 | 40.9% | -0.92 | 7.03 | 6.60 | 7.45 | — |
| — | 0.12 | 0.15 | 0.14 | +0.08 | 42.0% | 45 | 42.0% | -0.94 | 8.07 | 7.60 | 8.55 | — |
| — | 0.09 | 0.16 | 0.12 | +0.06 | 43.2% | 46 | 43.2% | -0.96 | 9.10 | 8.55 | 9.65 | — |
| — | 0.05 | 0.14 | 0.10 | +0.05 | 44.5% | 47 | 44.5% | -0.97 | 10.10 | 9.50 | 10.70 | — |
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.