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 | |
| — | 6.70 | 7.85 | 7.28 | +1.00 | 43.6% | 30 | 43.6% | -0.00 | — | — | 0.05 | — |
| — | 6.20 | 7.35 | 6.78 | +1.00 | 42.6% | 30.5 | 42.6% | -0.00 | — | — | 0.45 | — |
| — | 5.75 | 6.50 | 6.12 | +1.00 | 41.6% | 31 | 41.6% | -0.00 | — | — | 0.01 | — |
| — | 5.20 | 6.35 | 5.78 | +0.99 | 40.7% | 31.5 | 40.7% | -0.01 | — | — | 0.45 | — |
| — | 5.05 | 5.45 | 5.25 | +0.99 | 39.9% | 32 | 39.9% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 4.20 | 5.15 | 4.67 | +0.98 | 39.2% | 32.5 | 39.2% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 3.85 | 4.40 | 4.12 | +0.97 | 38.5% | 33 | 38.5% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 3.25 | 4.00 | 3.62 | +0.95 | 38.0% | 33.5 | 38.0% | -0.05 | 0.15 | 0.04 | 0.27 | — |
| — | 3.30 | 3.45 | 3.38 | +0.93 | 37.5% | 34 | 37.5% | -0.07 | 0.09 | 0.06 | 0.12 | — |
| — | 2.68 | 3.00 | 2.84 | +0.89 | 37.1% | 34.5 | 37.1% | -0.11 | 0.14 | 0.11 | 0.16 | — |
| 3,748 | 2.30 | 2.67 | 2.48 | +0.85 | 36.8% | 35 | 36.8% | -0.15 | 0.19 | 0.17 | 0.21 | 1,299 |
| 188 | 1.90 | 2.25 | 2.08 | +0.79 | 36.5% | 35.5 | 36.5% | -0.21 | 0.28 | 0.25 | 0.31 | 158 |
| 4,188 | 1.62 | 1.80 | 1.71 | +0.72 | 36.3% | 36 | 36.3% | -0.28 | 0.41 | 0.37 | 0.45 | 711 |
| 139 | 1.30 | 1.41 | 1.35 | +0.64 | 36.2% | 36.5 | 36.2% | -0.36 | 0.58 | 0.55 | 0.62 | 29 |
| — | 1.03 | 1.10 | 1.06 | +0.56 | 36.1% | 37 | 36.1% | -0.44 | 0.79 | 0.75 | 0.83 | — |
| — | 0.78 | 0.85 | 0.81 | +0.47 | 36.1% | 37.5 | 36.1% | -0.53 | 1.04 | 1.00 | 1.09 | — |
| — | 0.59 | 0.64 | 0.61 | +0.39 | 36.2% | 38 | 36.2% | -0.61 | 1.34 | 1.28 | 1.40 | — |
| — | 0.42 | 0.51 | 0.47 | +0.32 | 36.4% | 38.5 | — | — | 1.76 | 1.61 | 1.91 | — |
| — | 0.31 | 0.35 | 0.33 | +0.25 | 36.6% | 39 | 36.6% | -0.76 | 2.06 | 1.90 | 2.22 | — |
| — | — | — | — | — | — | 39.5 | — | — | — | — | — | — |
| — | 0.15 | 0.18 | 0.17 | — | — | 40 | — | — | 2.93 | 2.76 | 3.10 | — |
| — | 0.08 | 0.09 | 0.09 | — | — | 41 | — | — | 4.03 | 3.70 | 4.35 | — |
| — | 0.04 | 0.06 | 0.05 | +0.05 | 40.2% | 42 | 40.2% | -0.96 | 4.92 | 4.35 | 5.50 | — |
| — | — | 0.10 | — | +0.03 | 42.2% | 43 | 42.2% | -0.98 | 5.97 | 5.30 | 6.65 | — |
| — | — | 0.10 | — | +0.02 | 44.2% | 44 | 44.2% | -1.00 | 6.70 | 6.45 | 6.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 46.2% | 45 | 46.2% | -1.00 | 7.97 | 7.30 | 8.65 | — |
| — | — | 0.11 | — | +0.01 | 48.0% | 46 | 48.0% | -1.00 | 8.97 | 8.30 | 9.65 | — |
| — | — | 0.10 | — | +0.00 | 49.6% | 47 | 49.6% | -1.00 | 9.95 | 9.25 | 10.65 | — |
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.