Spot 37.38
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.25 | 14.50 | 13.38 | +1.00 | 86.6% | 25 | 86.6% | +0.00 | — | — | 0.01 | — |
| — | 8.30 | 10.50 | 9.40 | +1.00 | 70.5% | 29 | 70.5% | +0.00 | — | — | 2.13 | — |
| — | 7.30 | 9.50 | 8.40 | +1.00 | 64.1% | 30 | 64.1% | +0.00 | — | — | 2.13 | — |
| — | 6.30 | 8.50 | 7.40 | +1.00 | 58.2% | 31 | 58.2% | +0.00 | — | — | 2.12 | — |
| — | 5.30 | 7.50 | 6.40 | +1.00 | 53.1% | 32 | 53.1% | +0.00 | — | — | 2.12 | — |
| — | 4.30 | 6.50 | 5.40 | +1.00 | 49.0% | 33 | 49.0% | +0.00 | — | — | 1.00 | — |
| — | 3.35 | 4.50 | 3.92 | +1.00 | 46.2% | 34 | 46.2% | -0.00 | — | — | 0.42 | — |
| — | 2.32 | 3.50 | 2.91 | +1.00 | 44.7% | 35 | 44.7% | -0.00 | — | — | 0.05 | — |
| — | 1.84 | 3.75 | 2.79 | +0.99 | 43.7% | 35.5 | 43.7% | -0.01 | — | — | 0.20 | — |
| — | 1.34 | 2.38 | 1.86 | +0.96 | 41.3% | 36 | 41.3% | -0.04 | — | — | 0.03 | — |
| — | 0.50 | 1.47 | 0.98 | +0.90 | 37.0% | 36.5 | 37.0% | -0.10 | — | — | 0.05 | — |
| — | 0.50 | 0.56 | 0.53 | +0.75 | 32.7% | 37 | 32.7% | -0.25 | 0.07 | 0.03 | 0.11 | — |
| — | 0.19 | 0.24 | 0.21 | +0.46 | 31.7% | 37.5 | 31.7% | -0.55 | 0.32 | 0.27 | 0.36 | — |
| — | 0.06 | 0.09 | 0.07 | +0.19 | 33.5% | 38 | 33.5% | -0.82 | 0.62 | 0.54 | 0.70 | — |
| — | 0.02 | 0.03 | 0.03 | +0.08 | 39.7% | 38.5 | 39.7% | -0.93 | 1.06 | 0.97 | 1.16 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 48.4% | 39 | 48.4% | -0.96 | 1.63 | 1.50 | 1.76 | — |
| — | — | 0.02 | — | +0.04 | 57.3% | 39.5 | 57.3% | -0.97 | 2.27 | 1.95 | 2.58 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 63.5% | 40 | 63.5% | -0.99 | 2.50 | 2.35 | 2.66 | — |
| — | — | 0.01 | — | +0.01 | 65.8% | 40.5 | 65.8% | -1.00 | 2.91 | 2.67 | 3.15 | — |
| — | — | 0.02 | — | +0.00 | 66.1% | 41 | 66.1% | -1.00 | 3.42 | 3.20 | 3.65 | — |
| — | — | 0.05 | — | +0.00 | 66.6% | 41.5 | 66.6% | -1.00 | 3.92 | 3.65 | 4.20 | — |
| — | — | 0.01 | — | +0.00 | 67.6% | 42 | 67.6% | -1.00 | 4.50 | 4.15 | 4.85 | — |
| — | — | 0.01 | — | +0.00 | 69.3% | 42.5 | 69.3% | -1.00 | 4.92 | 4.60 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 71.4% | 43 | 71.4% | -1.00 | 6.00 | 5.15 | 6.85 | — |
| — | — | 0.05 | — | +0.00 | 73.8% | 43.5 | 73.8% | -1.00 | 6.20 | 5.65 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 76.4% | 44 | 76.4% | -1.00 | 6.42 | 5.95 | 6.90 | — |
| — | — | 0.03 | — | +0.00 | 78.9% | 44.5 | 78.9% | -1.00 | 6.88 | 6.40 | 7.35 | — |
| — | — | 0.05 | — | +0.00 | 81.4% | 45 | 81.4% | -1.00 | 7.53 | 7.15 | 7.90 | — |
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.