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 | |
| — | 12.70 | 15.10 | 13.90 | +1.00 | 77.0% | 25 | 77.0% | -0.00 | — | — | 0.35 | — |
| — | 8.55 | 11.10 | 9.82 | +1.00 | 68.8% | 29 | 68.8% | -0.01 | — | — | 2.13 | — |
| — | 7.80 | 10.10 | 8.95 | +0.99 | 61.4% | 30 | 61.4% | -0.01 | — | — | 2.13 | — |
| — | 6.65 | 8.00 | 7.33 | +0.99 | 54.3% | 31 | 54.3% | -0.01 | — | — | 2.13 | — |
| — | 5.40 | 8.10 | 6.75 | +0.99 | 47.8% | 32 | 47.8% | -0.01 | — | — | 2.13 | — |
| — | 4.70 | 7.10 | 5.90 | +0.98 | 42.1% | 33 | 42.1% | -0.02 | — | — | 2.13 | — |
| — | 3.85 | 5.05 | 4.45 | +0.97 | 37.2% | 34 | 37.2% | -0.03 | — | — | 0.03 | — |
| — | 2.85 | 4.15 | 3.50 | +0.95 | 33.2% | 35 | 33.2% | -0.05 | 0.07 | 0.02 | 0.12 | — |
| — | 1.73 | 4.65 | 3.19 | +0.92 | 31.7% | 35.5 | 31.7% | -0.09 | 0.09 | 0.05 | 0.13 | — |
| — | 1.94 | 2.25 | 2.10 | +0.88 | 30.6% | 36 | 30.6% | -0.12 | 0.12 | 0.07 | 0.16 | — |
| — | 0.86 | 3.75 | 2.31 | +0.81 | 29.8% | 36.5 | 29.8% | -0.19 | 0.17 | 0.13 | 0.20 | — |
| — | 1.22 | 1.46 | 1.34 | +0.72 | 29.4% | 37 | 29.4% | -0.28 | 0.28 | 0.25 | 0.32 | — |
| — | 0.88 | 1.04 | 0.96 | +0.61 | 29.6% | 37.5 | 29.6% | -0.39 | 0.45 | 0.40 | 0.49 | — |
| — | 0.65 | 0.76 | 0.70 | +0.50 | 30.0% | 38 | 30.0% | -0.50 | 0.69 | 0.63 | 0.74 | — |
| — | 0.47 | 0.55 | 0.51 | +0.39 | 30.4% | 38.5 | 30.4% | -0.61 | 1.02 | 0.96 | 1.09 | — |
| — | 0.31 | 0.39 | 0.35 | +0.30 | 31.0% | 39 | 31.0% | -0.71 | 1.33 | 1.25 | 1.41 | — |
| — | 0.20 | 0.27 | 0.23 | +0.22 | 31.6% | 39.5 | 31.6% | -0.78 | 1.68 | 1.53 | 1.82 | — |
| — | 0.15 | 0.19 | 0.17 | +0.16 | 32.4% | 40 | 32.4% | -0.85 | 2.08 | 1.84 | 2.33 | — |
| — | 0.10 | 0.14 | 0.12 | +0.11 | 33.3% | 40.5 | 33.3% | -0.90 | 2.62 | 2.05 | 3.20 | — |
| — | 0.07 | 0.09 | 0.08 | — | — | 41 | 34.2% | -0.93 | 2.91 | 2.62 | 3.20 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 41.5 | 35.3% | -0.96 | 3.69 | 2.59 | 4.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 36.4% | 42 | 36.4% | -0.97 | 3.77 | 3.40 | 4.15 | — |
| — | — | 0.24 | — | +0.03 | 37.5% | 42.5 | 37.5% | -0.98 | 4.15 | 3.60 | 4.70 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 38.7% | 43 | 38.7% | -0.99 | 4.72 | 4.25 | 5.20 | — |
| — | — | 0.04 | — | +0.02 | 39.8% | 43.5 | 39.8% | -1.00 | 5.28 | 4.85 | 5.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 41.0% | 44 | 41.0% | -1.00 | 6.08 | 4.90 | 7.25 | — |
| — | — | 0.23 | — | +0.01 | 42.2% | 44.5 | 42.2% | -1.00 | 6.42 | 5.55 | 7.30 | — |
| — | — | 0.02 | — | +0.01 | 43.3% | 45 | 43.3% | -1.00 | 6.97 | 6.05 | 7.90 | — |
| — | — | 0.43 | — | +0.01 | 44.4% | 45.5 | 44.4% | -1.00 | 7.33 | 6.55 | 8.10 | — |
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.