Spot 38.03
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.15 | 8.00 | 7.58 | +1.00 | 52.5% | 30.5 | 52.5% | -0.00 | — | — | 0.26 | — |
| — | 6.70 | 7.50 | 7.10 | +1.00 | 51.4% | 31 | 51.4% | -0.00 | — | — | 0.01 | — |
| — | 6.25 | 6.80 | 6.53 | +1.00 | 50.1% | 31.5 | 50.1% | -0.00 | — | — | 0.01 | — |
| — | 5.00 | 7.20 | 6.10 | +1.00 | 48.6% | 32 | 48.6% | -0.00 | — | — | 0.02 | — |
| — | 5.25 | 5.90 | 5.58 | +1.00 | 47.1% | 32.5 | 47.1% | -0.00 | — | — | 0.02 | — |
| — | 4.70 | 5.45 | 5.08 | +1.00 | 45.6% | 33 | 45.6% | -0.00 | — | — | 0.02 | — |
| — | 4.25 | 4.95 | 4.60 | +0.99 | 44.0% | 33.5 | 44.0% | -0.01 | — | — | 0.01 | — |
| — | 3.70 | 4.25 | 3.98 | +0.98 | 42.4% | 34 | 42.4% | -0.02 | — | — | 0.02 | — |
| — | 3.30 | 3.85 | 3.58 | +0.97 | 40.9% | 34.5 | 40.9% | -0.03 | — | — | 0.01 | — |
| — | 2.81 | 4.20 | 3.50 | +0.94 | 39.5% | 35 | 39.5% | -0.06 | 0.02 | 0.01 | 0.03 | — |
| — | 2.35 | 3.00 | 2.67 | +0.90 | 38.2% | 35.5 | 38.2% | -0.10 | — | — | 0.04 | — |
| — | 1.85 | 2.27 | 2.06 | +0.84 | 37.1% | 36 | 37.1% | -0.16 | — | — | 0.06 | — |
| — | 1.37 | 1.96 | 1.67 | +0.75 | 36.0% | 36.5 | 36.0% | -0.25 | 0.10 | 0.01 | 0.20 | — |
| — | 1.13 | 1.51 | 1.32 | +0.65 | 35.0% | 37 | 35.0% | -0.35 | 0.21 | 0.05 | 0.37 | — |
| — | 0.60 | 1.15 | 0.88 | +0.52 | 34.0% | 37.5 | 34.0% | -0.48 | 0.33 | 0.15 | 0.50 | — |
| — | 0.35 | 0.78 | 0.56 | +0.39 | 33.4% | 38 | 33.4% | -0.61 | 0.47 | 0.26 | 0.68 | — |
| — | 0.13 | 0.35 | 0.24 | +0.27 | 33.0% | 38.5 | 33.0% | -0.73 | 0.73 | 0.50 | 0.96 | — |
| — | 0.02 | 0.28 | 0.15 | +0.18 | 32.9% | 39 | 32.9% | -0.83 | 1.11 | 0.88 | 1.34 | — |
| — | 0.01 | 0.30 | 0.15 | +0.11 | 32.9% | 39.5 | 32.9% | -0.90 | 1.68 | 1.34 | 2.01 | — |
| — | — | 0.13 | — | +0.06 | 33.1% | 40 | 33.1% | -0.95 | 1.87 | 1.46 | 2.28 | — |
| — | — | 0.25 | — | +0.03 | 33.3% | 40.5 | 33.3% | -0.98 | 2.51 | 2.20 | 2.82 | — |
| — | — | 0.24 | — | +0.02 | 33.7% | 41 | 33.7% | -1.00 | 3.24 | 2.68 | 3.80 | — |
| — | — | 0.23 | — | +0.01 | 34.2% | 41.5 | 34.2% | -1.00 | 3.44 | 2.14 | 4.75 | — |
| — | — | 0.24 | — | +0.00 | 34.8% | 42 | 34.8% | -1.00 | 3.92 | 3.65 | 4.20 | — |
| — | — | 0.24 | — | +0.00 | 35.5% | 42.5 | 35.5% | -1.00 | 4.38 | 4.05 | 4.70 | — |
| — | — | 0.24 | — | +0.00 | 36.3% | 43 | 36.3% | -1.00 | 4.92 | 4.20 | 5.65 | — |
| — | — | 0.24 | — | +0.00 | 38.1% | 44 | 38.1% | -1.00 | 5.95 | 5.65 | 6.25 | — |
| — | — | 0.24 | — | +0.00 | 39.9% | 45 | 39.9% | -1.00 | 6.92 | 6.55 | 7.30 | — |
| — | — | 0.44 | — | +0.00 | 41.6% | 46 | 41.6% | -1.00 | 7.95 | 7.65 | 8.25 | — |
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.