Spot 37.51
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.90 | 8.70 | 8.30 | +1.00 | 48.0% | 29 | 48.0% | +0.00 | — | — | 0.71 | — |
| — | 6.85 | 7.70 | 7.28 | +1.00 | 44.9% | 30 | 44.9% | +0.00 | — | — | 0.94 | — |
| — | 6.05 | 6.65 | 6.35 | +1.00 | 42.0% | 31 | 42.0% | +0.00 | — | — | 0.96 | — |
| — | 4.95 | 5.65 | 5.30 | +1.00 | 39.4% | 32 | 39.4% | -0.00 | — | — | 0.76 | — |
| — | 3.95 | 4.60 | 4.28 | +1.00 | 37.1% | 33 | — | — | — | — | 0.95 | — |
| — | — | — | — | +1.00 | 36.2% | 33.5 | 36.2% | -0.00 | — | — | — | — |
| — | 2.90 | 3.60 | 3.25 | +1.00 | 35.2% | 34 | 35.2% | -0.00 | — | — | 0.23 | — |
| — | — | — | — | +1.00 | 34.2% | 34.5 | 34.2% | -0.00 | — | — | — | — |
| — | 1.98 | 2.60 | 2.29 | +0.99 | 33.1% | 35 | 33.1% | -0.01 | — | — | 0.03 | — |
| — | 1.65 | 2.20 | 1.93 | +0.97 | 32.0% | 35.5 | 32.0% | -0.03 | — | — | 0.03 | — |
| — | 1.42 | 1.60 | 1.51 | +0.93 | 30.8% | 36 | 30.8% | -0.07 | 0.03 | 0.02 | 0.04 | — |
| — | 1.01 | 1.17 | 1.09 | +0.85 | 30.0% | 36.5 | 30.0% | -0.15 | 0.08 | 0.07 | 0.09 | — |
| — | 0.68 | 0.75 | 0.71 | +0.71 | 29.8% | 37 | 29.8% | -0.29 | 0.19 | 0.17 | 0.21 | — |
| — | 0.41 | 0.45 | 0.43 | +0.52 | 30.4% | 37.5 | 30.4% | -0.48 | 0.40 | 0.37 | 0.42 | — |
| — | 0.22 | 0.24 | 0.23 | +0.34 | 31.5% | 38 | 31.5% | -0.66 | 0.71 | 0.66 | 0.76 | — |
| — | 0.11 | 0.13 | 0.12 | +0.20 | 32.8% | 38.5 | 32.8% | -0.80 | 1.11 | 1.04 | 1.19 | — |
| — | 0.05 | 0.06 | 0.06 | +0.11 | 34.1% | 39 | 34.1% | -0.89 | 1.65 | 1.48 | 1.81 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 35.9% | 39.5 | 35.9% | -0.94 | 2.27 | 1.95 | 2.58 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 39.6% | 40 | 39.6% | -0.96 | 2.67 | 2.44 | 2.90 | — |
| — | — | 0.01 | — | +0.02 | 39.3% | 40.5 | 39.3% | -0.99 | 3.35 | 2.90 | 3.80 | — |
| — | — | 0.01 | — | +0.01 | 38.5% | 41 | 38.5% | -1.00 | 3.70 | 3.40 | 4.00 | — |
| — | — | 0.02 | — | +0.00 | 37.5% | 41.5 | 37.5% | -1.00 | 4.25 | 3.90 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 36.8% | 42 | 36.8% | -1.00 | 4.67 | 4.40 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 36.4% | 42.5 | 36.4% | -1.00 | 5.60 | 4.90 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 36.5% | 43 | 36.5% | -1.00 | 6.08 | 5.40 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 36.9% | 43.5 | 36.9% | -1.00 | 6.55 | 5.90 | 7.20 | — |
| — | — | 0.03 | — | +0.00 | 37.5% | 44 | 37.5% | -1.00 | 7.03 | 6.25 | 7.80 | — |
| — | — | 0.28 | — | +0.00 | 38.1% | 44.5 | 38.1% | -1.00 | 7.53 | 6.90 | 8.15 | — |
| — | — | 0.01 | — | +0.00 | 38.8% | 45 | 38.8% | -1.00 | 8.07 | 7.40 | 8.75 | — |
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.