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 | |
| — | 12.05 | 12.80 | 12.43 | — | — | 25 | — | — | — | — | 0.07 | — |
| — | 9.55 | 10.35 | 9.95 | — | — | 27.5 | — | — | — | — | 0.23 | — |
| — | 8.30 | 8.50 | 8.40 | +1.00 | 51.3% | 29 | — | — | — | — | 0.07 | — |
| — | 7.10 | 7.65 | 7.38 | — | — | 30 | — | — | — | — | 0.05 | — |
| — | 6.10 | 6.60 | 6.35 | +0.99 | 41.0% | 31 | — | — | — | — | 0.08 | — |
| — | — | — | — | — | — | 32 | — | — | — | — | — | — |
| — | 4.80 | 4.95 | 4.88 | +0.98 | 34.6% | 32.5 | 34.6% | -0.02 | 0.12 | 0.01 | 0.24 | — |
| — | — | — | — | — | — | 33 | — | — | — | — | — | — |
| — | 3.10 | 3.60 | 3.35 | +0.95 | 30.0% | 34 | 30.0% | -0.05 | 0.04 | 0.03 | 0.05 | — |
| — | 2.26 | 2.94 | 2.60 | +0.89 | 27.9% | 35 | 27.9% | -0.11 | 0.10 | 0.07 | 0.12 | — |
| — | — | — | — | — | — | 35.5 | — | — | — | — | — | — |
| — | 1.57 | 1.86 | 1.72 | +0.77 | 26.8% | 36 | 26.8% | -0.23 | 0.26 | 0.24 | 0.28 | — |
| — | — | — | — | — | — | 36.5 | — | — | — | — | — | — |
| — | 0.95 | 1.03 | 0.99 | +0.59 | 26.5% | 37 | 26.5% | -0.41 | 0.59 | 0.57 | 0.61 | — |
| — | 0.71 | 0.77 | 0.74 | +0.49 | 26.7% | 37.5 | 26.7% | -0.52 | 0.85 | 0.81 | 0.89 | — |
| — | 0.51 | 0.57 | 0.54 | +0.39 | 27.0% | 38 | 27.0% | -0.62 | 1.15 | 1.10 | 1.19 | — |
| — | 0.36 | 0.40 | 0.38 | +0.30 | 27.6% | 38.5 | 27.6% | -0.70 | 1.49 | 1.42 | 1.55 | — |
| — | 0.26 | 0.30 | 0.28 | — | — | 39 | 28.3% | -0.78 | 1.88 | 1.81 | 1.94 | — |
| — | 0.18 | 0.20 | 0.19 | +0.17 | 29.2% | 39.5 | 29.2% | -0.84 | 2.34 | 2.24 | 2.44 | — |
| — | 0.13 | 0.14 | 0.14 | +0.13 | 30.3% | 40 | — | — | 2.77 | 2.70 | 2.83 | — |
| — | 0.10 | 0.11 | 0.10 | +0.10 | 31.6% | 40.5 | 31.6% | -0.91 | 3.17 | 3.05 | 3.30 | — |
| — | 0.07 | 0.10 | 0.09 | +0.08 | 32.9% | 41 | — | — | 3.73 | 3.65 | 3.80 | — |
| — | 0.05 | 0.09 | 0.07 | — | — | 41.5 | 34.4% | -0.95 | 4.22 | 4.15 | 4.30 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 42 | 36.1% | -0.96 | 4.67 | 4.60 | 4.75 | — |
| — | 0.02 | 0.07 | 0.04 | — | — | 42.5 | 37.8% | -0.97 | 5.17 | 5.10 | 5.25 | — |
| — | 0.03 | 0.07 | 0.05 | +0.04 | 39.5% | 43 | — | — | 5.67 | 5.60 | 5.75 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 43.5 | — | — | 6.17 | 6.10 | 6.25 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 43.0% | 44 | — | — | 6.67 | 6.60 | 6.75 | — |
| — | — | 0.06 | — | +0.02 | 44.8% | 44.5 | — | — | 7.17 | 7.10 | 7.25 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 45 | — | — | 7.67 | 7.60 | 7.75 | — |
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.