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 | |
| — | 9.30 | 10.15 | 9.72 | +1.00 | 53.5% | 27.5 | 53.5% | -0.00 | — | — | 0.03 | — |
| — | 7.80 | 8.80 | 8.30 | +1.00 | 48.2% | 29 | 48.2% | -0.00 | — | — | 0.07 | — |
| — | 7.50 | 7.65 | 7.58 | +1.00 | 45.1% | 30 | 45.1% | -0.00 | — | — | 0.03 | — |
| — | 6.50 | 6.65 | 6.58 | +1.00 | 42.8% | 31 | 42.8% | -0.00 | — | — | 0.07 | — |
| — | 5.25 | 6.05 | 5.65 | +0.99 | 40.6% | 32 | 40.6% | -0.01 | — | — | 0.07 | — |
| — | 4.95 | 5.30 | 5.12 | +0.99 | 39.3% | 32.5 | 39.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.50 | 4.65 | 4.58 | +0.98 | 37.7% | 33 | 37.7% | -0.02 | — | — | 0.05 | — |
| — | 3.45 | 3.70 | 3.58 | +0.96 | 34.1% | 34 | 34.1% | -0.04 | — | — | 0.04 | — |
| — | 2.55 | 2.67 | 2.61 | +0.92 | 30.8% | 35 | 30.8% | -0.08 | 0.06 | 0.04 | 0.08 | — |
| — | 1.77 | 2.42 | 2.10 | +0.88 | 29.7% | 35.5 | 29.7% | -0.12 | 0.12 | 0.09 | 0.16 | — |
| — | 1.66 | 1.78 | 1.72 | +0.82 | 29.0% | 36 | 29.0% | -0.18 | 0.18 | 0.17 | 0.19 | — |
| — | 1.29 | 1.42 | 1.35 | +0.73 | 28.8% | 36.5 | 28.8% | -0.27 | 0.29 | 0.27 | 0.32 | — |
| — | 1.00 | 1.06 | 1.03 | +0.63 | 28.8% | 37 | 28.8% | -0.37 | 0.47 | 0.44 | 0.49 | — |
| — | 0.71 | 0.78 | 0.74 | +0.52 | 29.1% | 37.5 | 29.1% | -0.48 | 0.69 | 0.66 | 0.72 | 6,555 |
| — | 0.50 | 0.56 | 0.53 | +0.41 | 29.4% | 38 | 29.4% | -0.59 | 0.98 | 0.94 | 1.03 | — |
| — | 0.35 | 0.38 | 0.36 | +0.32 | 30.0% | 38.5 | 30.0% | -0.69 | 1.33 | 1.26 | 1.40 | — |
| — | 0.23 | 0.28 | 0.26 | +0.24 | 30.9% | 39 | 30.9% | -0.77 | 1.75 | 1.66 | 1.84 | — |
| — | 0.16 | 0.20 | 0.18 | +0.18 | 31.9% | 39.5 | 31.9% | -0.83 | 2.21 | 2.05 | 2.36 | — |
| — | 0.11 | 0.15 | 0.13 | +0.13 | 33.0% | 40 | 33.0% | -0.88 | 2.61 | 2.52 | 2.70 | — |
| — | 0.06 | 0.10 | 0.08 | +0.10 | 34.2% | 40.5 | 34.2% | -0.91 | 3.10 | 2.85 | 3.35 | — |
| — | 0.05 | 0.07 | 0.06 | +0.07 | 35.7% | 41 | 35.7% | -0.94 | 3.55 | 3.45 | 3.65 | — |
| — | 0.03 | 0.08 | 0.06 | +0.06 | 37.2% | 41.5 | 37.2% | -0.95 | 4.03 | 3.95 | 4.10 | — |
| — | 0.03 | 0.07 | 0.05 | +0.04 | 38.9% | 42 | 38.9% | -0.96 | 4.53 | 4.45 | 4.60 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 40.6% | 42.5 | 40.6% | -0.97 | 5.03 | 4.95 | 5.10 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 42.3% | 43 | 42.3% | -0.98 | 5.50 | 5.40 | 5.60 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 43.7% | 43.5 | 43.7% | -0.99 | 6.00 | 5.90 | 6.10 | — |
| — | — | 0.03 | — | +0.02 | 45.0% | 44 | 45.0% | -0.99 | 6.50 | 6.40 | 6.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 46.0% | 44.5 | 46.0% | -1.00 | 7.00 | 6.80 | 7.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 46.8% | 45 | 46.8% | -1.00 | 7.50 | 7.40 | 7.60 | — |
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.