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 | |
| — | 12.30 | 13.90 | 13.10 | +1.00 | 74.4% | 25 | 74.4% | -0.00 | — | — | 0.35 | — |
| — | 8.35 | 9.65 | 9.00 | +1.00 | 67.0% | 29 | 67.0% | -0.00 | — | — | 0.42 | — |
| — | 7.35 | 8.65 | 8.00 | +0.99 | 60.3% | 30 | 60.3% | -0.01 | — | — | 0.43 | — |
| — | 6.35 | 7.70 | 7.03 | +0.99 | 53.7% | 31 | 53.7% | -0.01 | — | — | 0.43 | — |
| — | 5.35 | 7.35 | 6.35 | +0.99 | 47.5% | 32 | 47.5% | -0.01 | — | — | 0.93 | — |
| — | 4.35 | 6.35 | 5.35 | +0.98 | 41.9% | 33 | 41.9% | -0.02 | — | — | 1.19 | — |
| — | 3.35 | 4.85 | 4.10 | +0.96 | 36.9% | 34 | 36.9% | -0.04 | — | — | 0.40 | — |
| — | 2.40 | 3.00 | 2.70 | +0.92 | 32.9% | 35 | 32.9% | -0.08 | — | — | 0.10 | — |
| — | 1.96 | 2.49 | 2.23 | +0.88 | 31.2% | 35.5 | 31.2% | -0.12 | 0.09 | 0.07 | 0.10 | — |
| — | 1.54 | 2.06 | 1.80 | +0.82 | 29.9% | 36 | 29.9% | -0.18 | 0.14 | 0.09 | 0.18 | — |
| — | 1.12 | 1.26 | 1.19 | +0.73 | 29.0% | 36.5 | 29.0% | -0.27 | 0.27 | 0.25 | 0.29 | — |
| — | 0.80 | 1.30 | 1.05 | +0.62 | 28.7% | 37 | 28.7% | -0.38 | 0.43 | 0.41 | 0.45 | — |
| — | 0.59 | 0.69 | 0.64 | +0.49 | 28.8% | 37.5 | 28.8% | -0.51 | 0.66 | 0.61 | 0.70 | — |
| — | 0.39 | 0.49 | 0.44 | +0.37 | 29.2% | 38 | 29.2% | -0.63 | 0.96 | 0.90 | 1.03 | — |
| — | 0.25 | 0.29 | 0.27 | +0.27 | 29.9% | 38.5 | 29.9% | -0.73 | 1.30 | 1.11 | 1.50 | — |
| — | 0.11 | 0.21 | 0.16 | +0.19 | 30.8% | 39 | 30.8% | -0.82 | 1.73 | 1.66 | 1.80 | — |
| — | 0.10 | 0.13 | 0.12 | +0.13 | 31.9% | 39.5 | 31.9% | -0.88 | 2.10 | 1.94 | 2.25 | — |
| — | 0.07 | 0.08 | 0.07 | +0.09 | 33.0% | 40 | 33.0% | -0.92 | 2.61 | 2.50 | 2.72 | — |
| — | 0.02 | 0.06 | 0.04 | +0.06 | 34.0% | 40.5 | 34.0% | -0.95 | 2.96 | 2.72 | 3.20 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 35.0% | 41 | 35.0% | -0.97 | 3.62 | 3.20 | 4.05 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 35.9% | 41.5 | 35.9% | -0.98 | 3.77 | 3.35 | 4.20 | — |
| — | — | 0.24 | — | +0.02 | 36.6% | 42 | 36.6% | -0.99 | 4.42 | 4.15 | 4.70 | — |
| — | — | 0.14 | — | +0.01 | 37.2% | 42.5 | 37.2% | -1.00 | 4.75 | 4.30 | 5.20 | — |
| — | — | 0.03 | — | +0.01 | 37.8% | 43 | 37.8% | -1.00 | 5.45 | 5.15 | 5.75 | — |
| — | — | 0.01 | — | +0.00 | 38.4% | 43.5 | 38.4% | -1.00 | 5.80 | 5.30 | 6.30 | — |
| — | — | 0.05 | — | +0.00 | 39.0% | 44 | 39.0% | -1.00 | 6.47 | 5.85 | 7.10 | — |
| — | — | 0.28 | — | +0.00 | 39.7% | 44.5 | 39.7% | -1.00 | 6.88 | 6.30 | 7.45 | — |
| — | — | 0.04 | — | +0.00 | 40.5% | 45 | 40.5% | -1.00 | 7.55 | 7.15 | 7.95 | — |
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.