Spot 37.30
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.00 | 14.10 | 13.05 | — | — | 25 | 71.0% | -0.00 | — | — | 0.10 | — |
| — | 8.05 | 9.55 | 8.80 | +1.00 | 66.0% | 29 | 66.0% | -0.00 | — | — | 1.15 | — |
| — | 7.00 | 8.65 | 7.83 | +1.00 | 59.0% | 30 | 59.0% | -0.00 | — | — | 0.95 | — |
| — | 6.00 | 7.20 | 6.60 | +1.00 | 52.1% | 31 | 52.1% | -0.00 | — | — | 0.95 | — |
| — | 5.00 | 6.75 | 5.88 | +0.99 | 45.8% | 32 | 45.8% | -0.01 | — | — | 0.75 | — |
| — | 4.15 | 5.20 | 4.67 | +0.99 | 40.2% | 33 | 40.2% | -0.01 | — | — | 0.75 | — |
| — | 3.15 | 4.20 | 3.67 | +0.97 | 35.4% | 34 | 35.4% | -0.03 | — | — | 0.18 | — |
| — | 2.22 | 2.48 | 2.35 | +0.94 | 31.0% | 35 | 31.0% | -0.06 | — | — | 0.05 | — |
| — | 1.72 | 2.00 | 1.86 | +0.90 | 29.0% | 35.5 | 29.0% | -0.10 | — | — | 0.08 | — |
| — | 1.41 | 1.55 | 1.48 | +0.84 | 27.3% | 36 | 27.3% | -0.16 | 0.12 | 0.10 | 0.13 | — |
| — | 0.99 | 1.15 | 1.07 | +0.74 | 26.2% | 36.5 | 26.2% | -0.26 | 0.21 | 0.17 | 0.25 | — |
| — | 0.70 | 0.78 | 0.74 | +0.61 | 25.8% | 37 | 25.8% | -0.39 | 0.36 | 0.35 | 0.38 | — |
| — | 0.45 | 0.50 | 0.47 | +0.46 | 26.0% | 37.5 | 26.0% | -0.54 | 0.61 | 0.58 | 0.65 | — |
| — | 0.27 | 0.30 | 0.28 | +0.32 | 26.6% | 38 | 26.6% | -0.68 | 0.94 | 0.88 | 1.00 | — |
| — | 0.16 | 0.20 | 0.18 | +0.22 | 27.6% | 38.5 | 27.6% | -0.79 | 0.92 | 0.46 | 1.37 | — |
| — | 0.07 | 0.11 | 0.09 | +0.14 | 29.0% | 39 | 29.0% | -0.86 | 1.74 | 1.67 | 1.80 | — |
| — | 0.05 | 0.08 | 0.07 | +0.09 | 30.8% | 39.5 | 30.8% | -0.91 | 2.28 | 2.13 | 2.43 | — |
| — | 0.02 | 0.07 | 0.04 | +0.06 | 32.5% | 40 | 32.5% | -0.94 | 2.67 | 2.59 | 2.76 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 34.1% | 40.5 | 34.1% | -0.97 | 3.30 | 3.05 | 3.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 35.3% | 41 | 35.3% | -0.98 | 3.73 | 3.55 | 3.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 36.1% | 41.5 | 36.1% | -0.99 | 4.40 | 4.05 | 4.75 | — |
| — | — | 0.01 | — | +0.01 | 36.5% | 42 | 36.5% | -1.00 | 4.62 | 4.25 | 5.00 | — |
| — | — | 0.09 | — | +0.01 | 36.8% | 42.5 | 36.8% | -1.00 | 5.22 | 4.75 | 5.70 | — |
| — | — | 0.02 | — | +0.00 | 37.1% | 43 | 37.1% | -1.00 | 5.85 | 5.40 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 37.6% | 43.5 | 37.6% | -1.00 | 6.30 | 5.75 | 6.85 | — |
| — | — | 0.24 | — | +0.00 | 38.1% | 44 | — | — | 7.08 | 6.20 | 7.95 | — |
| — | — | 0.25 | — | — | — | 44.5 | — | — | 7.20 | 6.75 | 7.65 | — |
| — | — | 0.03 | — | — | — | 45 | 39.6% | -1.00 | 7.62 | 7.35 | 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.