Spot 37.52
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.80 | 12.75 | 12.28 | +1.00 | 60.1% | 25 | 60.1% | -0.00 | — | — | 0.07 | — |
| — | 9.30 | 10.55 | 9.93 | +1.00 | 53.9% | 27.5 | 53.9% | -0.00 | — | — | 0.23 | — |
| — | 8.20 | 8.75 | 8.47 | +1.00 | 48.2% | 29 | 48.2% | -0.00 | — | — | 0.07 | — |
| — | 7.30 | 7.75 | 7.53 | +1.00 | 44.5% | 30 | 44.5% | -0.00 | — | — | 0.03 | — |
| — | 6.30 | 6.70 | 6.50 | +1.00 | 41.4% | 31 | 41.4% | -0.00 | — | — | 0.08 | — |
| — | 5.25 | 5.75 | 5.50 | +0.99 | 39.0% | 32 | 39.0% | -0.01 | — | — | 0.08 | — |
| — | 4.75 | 5.25 | 5.00 | +0.99 | 37.6% | 32.5 | 37.6% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 3.85 | 4.75 | 4.30 | +0.98 | 35.9% | 33 | 35.9% | -0.02 | — | — | 0.04 | — |
| — | 3.35 | 3.75 | 3.55 | +0.97 | 32.3% | 34 | 32.3% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 2.45 | 2.79 | 2.62 | +0.91 | 31.1% | 35 | 31.1% | -0.09 | 0.07 | 0.03 | 0.10 | — |
| — | 1.95 | 2.48 | 2.21 | +0.86 | 30.7% | 35.5 | 30.7% | -0.14 | — | — | 0.31 | — |
| — | 1.51 | 1.92 | 1.72 | +0.80 | 30.5% | 36 | 30.5% | -0.20 | 0.21 | 0.17 | 0.26 | — |
| — | 1.28 | 1.50 | 1.39 | +0.72 | 30.5% | 36.5 | 30.5% | -0.28 | 0.34 | 0.28 | 0.39 | — |
| — | 0.99 | 1.17 | 1.08 | +0.63 | 30.6% | 37 | 30.6% | -0.38 | 0.51 | 0.43 | 0.59 | — |
| — | 0.59 | 0.91 | 0.75 | +0.53 | 30.7% | 37.5 | 30.7% | -0.47 | 0.75 | 0.65 | 0.85 | — |
| — | 0.56 | 0.66 | 0.61 | +0.43 | 31.0% | 38 | 31.0% | -0.57 | 1.04 | 0.93 | 1.16 | — |
| 588 | 0.39 | 0.51 | 0.45 | +0.34 | 31.3% | 38.5 | 31.3% | -0.67 | 1.38 | 1.26 | 1.50 | — |
| — | 0.28 | 0.42 | 0.35 | — | — | 39 | — | — | 1.74 | 1.66 | 1.81 | — |
| — | 0.17 | 0.27 | 0.22 | +0.19 | 32.2% | 39.5 | 32.2% | -0.81 | 2.21 | 1.96 | 2.45 | — |
| — | 0.13 | 0.17 | 0.15 | +0.14 | 32.9% | 40 | 32.9% | -0.87 | 2.62 | 2.46 | 2.77 | — |
| — | 0.09 | 0.11 | 0.10 | +0.11 | 33.8% | 40.5 | 33.8% | -0.90 | 3.15 | 2.85 | 3.45 | — |
| — | 0.08 | 0.15 | 0.12 | +0.08 | 35.0% | 41 | 35.0% | -0.93 | 3.58 | 3.35 | 3.80 | — |
| — | 0.03 | 0.08 | 0.06 | +0.06 | 36.4% | 41.5 | 36.4% | -0.95 | 4.05 | 3.85 | 4.25 | — |
| — | 0.01 | 0.08 | 0.04 | +0.05 | 38.0% | 42 | 38.0% | -0.96 | 4.55 | 4.30 | 4.80 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 39.5% | 42.5 | 39.5% | -0.97 | 4.97 | 4.85 | 5.10 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 41.1% | 43 | 41.1% | -0.98 | 5.53 | 5.30 | 5.75 | — |
| — | — | 0.24 | — | +0.02 | 42.5% | 43.5 | 42.5% | -0.99 | 6.05 | 5.85 | 6.25 | — |
| — | — | 0.08 | — | +0.02 | 43.9% | 44 | 43.9% | -0.99 | 6.53 | 6.30 | 6.75 | — |
| — | — | 0.04 | — | +0.02 | 45.0% | 44.5 | 45.0% | -1.00 | 6.95 | 6.65 | 7.25 | — |
| — | — | 0.02 | — | +0.01 | 46.0% | 45 | 46.0% | -1.00 | 7.53 | 7.30 | 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.