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 | |
| — | 7.20 | 7.95 | 7.58 | +1.00 | 45.3% | 30.5 | 45.3% | -0.00 | — | — | 0.23 | — |
| — | 6.85 | 7.50 | 7.17 | +0.99 | 44.2% | 31 | 44.2% | -0.01 | — | — | 0.24 | — |
| — | 6.35 | 7.00 | 6.67 | +0.99 | 43.1% | 31.5 | 43.1% | -0.01 | — | — | 0.23 | — |
| — | 5.70 | 6.55 | 6.12 | +0.99 | 42.0% | 32 | 42.0% | -0.01 | — | — | 0.24 | — |
| — | 5.35 | 5.90 | 5.62 | +0.98 | 41.0% | 32.5 | 41.0% | -0.02 | — | — | 0.24 | — |
| — | 4.75 | 5.55 | 5.15 | +0.97 | 40.0% | 33 | 40.0% | -0.03 | — | — | 0.27 | — |
| — | 4.25 | 5.00 | 4.62 | +0.95 | 39.1% | 33.5 | 39.1% | -0.05 | — | — | 0.25 | 903 |
| 5 | 3.75 | 4.55 | 4.15 | +0.93 | 38.2% | 34 | 38.2% | -0.07 | 0.14 | 0.01 | 0.27 | 82 |
| 4 | 3.30 | 4.05 | 3.67 | +0.90 | 37.3% | 34.5 | 37.3% | -0.10 | — | — | 0.28 | 1,052 |
| 48 | 2.85 | 3.50 | 3.17 | +0.87 | 36.5% | 35 | 36.5% | -0.14 | — | — | 0.12 | 1,625 |
| 5 | 2.41 | 3.40 | 2.90 | +0.82 | 35.8% | 35.5 | 35.8% | -0.18 | 0.18 | 0.01 | 0.35 | 507 |
| 12 | 2.02 | 2.60 | 2.31 | +0.76 | 35.1% | 36 | 35.1% | -0.24 | 0.21 | 0.01 | 0.42 | 476 |
| 392 | 1.61 | 2.07 | 1.84 | +0.69 | 34.5% | 36.5 | 34.5% | -0.31 | 0.29 | 0.07 | 0.51 | 150 |
| 852 | 1.26 | 1.82 | 1.54 | +0.61 | 34.0% | 37 | 34.0% | -0.40 | 0.45 | 0.25 | 0.64 | 959 |
| — | — | — | — | +0.52 | 33.6% | 37.5 | 33.6% | -0.48 | — | — | — | — |
| — | — | — | — | +0.44 | 33.3% | 38 | 33.3% | -0.56 | — | — | — | — |
| — | 0.49 | 0.93 | 0.71 | +0.36 | 33.0% | 38.5 | 33.0% | -0.65 | 1.06 | 0.86 | 1.26 | — |
| — | 0.30 | 0.68 | 0.49 | +0.28 | 32.8% | 39 | 32.8% | -0.73 | 1.40 | 1.17 | 1.62 | — |
| — | 0.14 | 0.55 | 0.34 | +0.21 | 32.6% | 39.5 | 32.6% | -0.80 | 1.77 | 1.51 | 2.04 | — |
| — | 0.04 | 0.41 | 0.23 | +0.16 | 32.4% | 40 | 32.4% | -0.85 | 2.14 | 1.90 | 2.38 | — |
| — | 0.01 | 0.37 | 0.19 | +0.11 | 32.4% | 40.5 | 32.4% | -0.90 | 2.79 | 2.29 | 3.30 | — |
| — | 0.07 | 0.32 | 0.20 | +0.08 | 32.5% | 41 | 32.5% | -0.93 | 3.06 | 2.37 | 3.75 | — |
| — | 0.01 | 0.29 | 0.15 | +0.06 | 32.7% | 41.5 | 32.7% | -0.96 | 3.67 | 3.20 | 4.15 | — |
| — | 0.04 | 0.26 | 0.15 | +0.04 | 33.0% | 42 | 33.0% | -0.98 | 3.95 | 3.70 | 4.20 | — |
| — | — | 0.24 | — | +0.02 | 34.0% | 43 | 34.0% | -1.00 | 4.78 | 3.85 | 5.70 | — |
| — | — | 0.23 | — | +0.01 | 35.5% | 44 | 35.5% | -1.00 | 6.03 | 4.95 | 7.10 | — |
| — | — | 0.01 | — | +0.01 | 37.5% | 45 | 37.5% | -1.00 | 7.22 | 6.55 | 7.90 | — |
| — | — | 0.44 | — | +0.00 | 40.0% | 46 | 40.0% | -1.00 | 8.03 | 6.95 | 9.10 | — |
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.