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 | |
| — | 7.20 | 7.35 | 7.28 | +1.00 | 47.6% | 30 | 47.6% | -0.00 | — | — | 0.04 | — |
| — | 6.55 | 6.95 | 6.75 | +1.00 | 48.0% | 30.5 | — | — | — | — | 0.07 | — |
| — | 6.15 | 6.45 | 6.30 | +1.00 | 49.0% | 31 | 49.0% | -0.00 | — | — | 0.01 | — |
| — | 5.60 | 6.05 | 5.83 | +1.00 | 50.6% | 31.5 | 50.6% | -0.00 | — | — | 0.01 | — |
| — | 5.15 | 5.40 | 5.28 | +1.00 | 52.3% | 32 | 52.3% | -0.00 | — | — | 0.03 | — |
| — | 4.25 | 5.10 | 4.67 | +0.99 | 53.4% | 32.5 | 53.4% | -0.01 | — | — | 0.10 | — |
| — | 4.05 | 4.35 | 4.20 | +0.99 | 53.1% | 33 | 53.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 3.60 | 3.85 | 3.73 | +0.98 | 50.8% | 33.5 | 50.8% | -0.02 | — | — | 0.02 | — |
| — | 3.20 | 3.35 | 3.27 | +0.97 | 47.1% | 34 | 47.1% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 2.67 | 2.93 | 2.80 | +0.96 | 43.0% | 34.5 | 43.0% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 2.23 | 2.42 | 2.33 | +0.94 | 39.7% | 35 | 39.7% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 1.73 | 1.97 | 1.85 | +0.89 | 37.6% | 35.5 | 37.6% | -0.11 | 0.08 | 0.07 | 0.09 | — |
| — | 1.38 | 1.46 | 1.42 | +0.82 | 36.6% | 36 | 36.6% | -0.18 | 0.15 | 0.14 | 0.16 | — |
| — | 0.98 | 1.07 | 1.02 | +0.71 | 36.6% | 36.5 | 36.6% | -0.29 | 0.28 | 0.26 | 0.30 | — |
| — | 0.70 | 0.75 | 0.72 | +0.58 | 37.2% | 37 | 37.2% | -0.43 | 0.46 | 0.44 | 0.48 | — |
| — | 0.46 | 0.50 | 0.48 | +0.44 | 38.0% | 37.5 | 38.0% | -0.56 | 0.72 | 0.69 | 0.75 | — |
| — | 0.28 | 0.31 | 0.29 | +0.32 | 38.1% | 38 | 38.1% | -0.69 | 1.05 | 1.01 | 1.10 | — |
| — | 0.16 | 0.19 | 0.17 | +0.21 | 38.1% | 38.5 | 38.1% | -0.79 | 1.44 | 1.38 | 1.49 | — |
| — | 0.09 | 0.11 | 0.10 | +0.13 | 38.8% | 39 | 38.8% | -0.87 | 1.86 | 1.78 | 1.94 | — |
| — | — | — | — | — | — | 39.5 | — | — | — | — | — | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 42.5% | 40 | 42.5% | -0.95 | 2.94 | 2.57 | 3.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 48.2% | 41 | 48.2% | -0.97 | 3.95 | 3.60 | 4.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 52.5% | 42 | 52.5% | -0.99 | 4.92 | 4.55 | 5.30 | — |
| — | — | 0.02 | — | +0.01 | 53.5% | 43 | 53.5% | -1.00 | 5.97 | 5.30 | 6.65 | — |
| — | — | 0.01 | — | +0.00 | 53.0% | 44 | 53.0% | -1.00 | 7.00 | 6.30 | 7.70 | — |
| — | — | 0.01 | — | +0.00 | 52.5% | 45 | 52.5% | -1.00 | 7.97 | 7.60 | 8.35 | — |
| — | — | 0.01 | — | +0.00 | 52.6% | 46 | 52.6% | -1.00 | 8.90 | 8.50 | 9.30 | — |
| — | — | 0.01 | — | +0.00 | 53.3% | 47 | 53.3% | -1.00 | 10.12 | 9.55 | 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.