Spot 37.94
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.15 | 13.05 | 12.60 | +1.00 | 87.4% | 25 | 87.4% | +0.00 | — | — | 0.01 | — |
| — | 8.55 | 11.05 | 9.80 | +1.00 | 79.1% | 29 | 79.1% | -0.00 | — | — | 0.54 | — |
| — | 7.65 | 10.05 | 8.85 | +1.00 | 71.9% | 30 | 71.9% | -0.00 | — | — | 0.01 | — |
| — | 6.50 | 9.05 | 7.78 | +1.00 | 64.2% | 31 | 64.2% | -0.00 | — | — | 0.75 | — |
| — | 5.80 | 8.05 | 6.92 | +1.00 | 57.4% | 32 | — | — | — | — | 0.77 | — |
| — | 4.85 | 5.60 | 5.22 | +1.00 | 51.9% | 33 | — | — | — | — | 0.01 | — |
| — | 3.90 | 4.60 | 4.25 | +1.00 | 47.3% | 34 | — | — | — | — | 0.01 | — |
| — | 2.79 | 3.65 | 3.22 | +0.99 | 43.4% | 35 | — | — | — | — | 0.02 | — |
| — | 2.31 | 3.05 | 2.68 | +0.99 | 41.3% | 35.5 | 41.3% | -0.01 | — | — | 0.06 | — |
| — | 1.87 | 2.50 | 2.19 | +0.97 | 39.1% | 36 | 39.1% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 1.41 | 2.00 | 1.71 | +0.93 | 36.7% | 36.5 | 36.7% | -0.07 | 0.03 | 0.02 | 0.04 | — |
| — | 0.98 | 1.53 | 1.25 | +0.83 | 35.0% | 37 | 35.0% | -0.17 | 0.08 | 0.07 | 0.09 | — |
| — | 0.58 | 0.72 | 0.65 | +0.68 | 34.6% | 37.5 | 34.6% | -0.32 | 0.20 | 0.17 | 0.22 | — |
| — | 0.37 | 0.42 | 0.40 | +0.48 | 35.4% | 38 | 35.4% | -0.52 | 0.40 | 0.34 | 0.45 | — |
| — | 0.19 | 0.20 | 0.20 | +0.30 | 37.1% | 38.5 | 37.1% | -0.70 | 0.72 | 0.67 | 0.78 | — |
| — | 0.08 | 0.11 | 0.10 | +0.17 | 39.3% | 39 | 39.3% | -0.83 | 1.14 | 1.08 | 1.19 | — |
| — | 0.03 | 0.05 | 0.04 | +0.10 | 41.6% | 39.5 | 41.6% | -0.91 | 1.55 | 1.45 | 1.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 44.2% | 40 | 44.2% | -0.95 | 1.98 | 1.68 | 2.27 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 47.5% | 40.5 | 47.5% | -0.97 | 2.40 | 2.08 | 2.72 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 41 | — | — | 2.93 | 2.71 | 3.15 | — |
| — | — | 0.01 | — | — | — | 41.5 | — | — | 3.38 | 3.10 | 3.65 | — |
| — | — | 0.01 | — | — | — | 42 | — | — | 3.77 | 3.40 | 4.15 | — |
| — | — | 0.21 | — | — | — | 42.5 | — | — | 4.35 | 3.70 | 5.00 | — |
| — | — | 0.02 | — | — | — | 43 | — | — | 4.78 | 4.40 | 5.15 | — |
| — | — | 0.07 | — | — | — | 43.5 | — | — | 5.45 | 4.60 | 6.30 | — |
| — | — | 0.02 | — | — | — | 44 | — | — | 5.78 | 5.40 | 6.15 | — |
| — | — | 0.91 | — | +0.00 | 65.8% | 44.5 | 65.8% | -1.00 | 6.40 | 5.95 | 6.85 | — |
| — | — | 0.05 | — | +0.00 | 68.4% | 45 | 68.4% | -1.00 | 6.88 | 6.60 | 7.15 | — |
| — | — | 0.95 | — | +0.00 | 71.2% | 45.5 | 71.2% | -1.00 | 7.40 | 7.00 | 7.80 | — |
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.