Spot 38.27
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.30 | 7.80 | 7.55 | +0.95 | 46.1% | 31 | 46.1% | -0.05 | 0.12 | 0.09 | 0.14 | — |
| — | 5.75 | 7.65 | 6.70 | +0.94 | 45.4% | 31.5 | 45.4% | -0.06 | — | — | 0.23 | — |
| — | 6.15 | 6.80 | 6.47 | +0.93 | 44.8% | 32 | 44.8% | -0.07 | 0.17 | 0.14 | 0.20 | — |
| — | 5.95 | 6.40 | 6.17 | +0.91 | 44.3% | 32.5 | 44.3% | -0.09 | 0.12 | 0.01 | 0.24 | — |
| — | 5.50 | 5.85 | 5.67 | +0.89 | 43.9% | 33 | 43.9% | -0.11 | 0.30 | 0.18 | 0.42 | — |
| — | 5.10 | 5.40 | 5.25 | +0.87 | 43.7% | 33.5 | 43.7% | -0.13 | 0.28 | 0.11 | 0.45 | — |
| — | 4.65 | 5.00 | 4.83 | +0.85 | 43.4% | 34 | 43.4% | -0.15 | 0.38 | 0.30 | 0.45 | — |
| — | 4.05 | 5.25 | 4.65 | +0.82 | 43.3% | 34.5 | 43.3% | -0.18 | 0.54 | 0.46 | 0.61 | — |
| — | 3.90 | 4.20 | 4.05 | +0.79 | 43.2% | 35 | 43.2% | -0.21 | 0.59 | 0.50 | 0.69 | — |
| — | 3.55 | 3.85 | 3.70 | +0.75 | 43.2% | 35.5 | 43.2% | -0.25 | 0.80 | 0.61 | 0.99 | — |
| — | 3.10 | 3.60 | 3.35 | +0.72 | 43.1% | 36 | 43.1% | -0.28 | 0.96 | 0.83 | 1.10 | — |
| — | 2.75 | 3.10 | 2.92 | +0.68 | 43.1% | 36.5 | 43.1% | -0.32 | 1.06 | 0.82 | 1.31 | — |
| — | 2.45 | 2.92 | 2.69 | +0.64 | 43.1% | 37 | 43.1% | -0.36 | 1.26 | 1.05 | 1.47 | — |
| — | 2.22 | 2.50 | 2.36 | +0.60 | 43.1% | 37.5 | 43.1% | -0.40 | 1.53 | 1.38 | 1.68 | — |
| — | 1.93 | 2.25 | 2.09 | +0.56 | 43.1% | 38 | 43.1% | -0.44 | 1.72 | 1.50 | 1.93 | — |
| — | 1.62 | 2.00 | 1.81 | +0.52 | 43.0% | 38.5 | 43.0% | -0.49 | 1.99 | 1.76 | 2.21 | — |
| — | 1.46 | 1.84 | 1.65 | +0.48 | 43.0% | 39 | 43.0% | -0.53 | 2.26 | 2.04 | 2.48 | — |
| — | 1.19 | 1.52 | 1.35 | +0.44 | 42.9% | 39.5 | 42.9% | -0.57 | 2.55 | 2.32 | 2.78 | — |
| — | 1.03 | 1.49 | 1.26 | +0.40 | 42.8% | 40 | 42.8% | -0.61 | 2.96 | 2.76 | 3.15 | — |
| — | 0.91 | 1.29 | 1.10 | +0.36 | 42.7% | 40.5 | 42.7% | -0.65 | 3.17 | 3.05 | 3.30 | — |
| — | 0.84 | 1.08 | 0.96 | +0.32 | 42.6% | 41 | 42.6% | -0.68 | 3.60 | 3.40 | 3.80 | — |
| — | 0.60 | 0.86 | 0.73 | +0.29 | 42.4% | 41.5 | 42.4% | -0.72 | 3.88 | 3.70 | 4.05 | — |
| — | 0.52 | 0.87 | 0.69 | +0.25 | 42.3% | 42 | 42.3% | -0.75 | 4.30 | 4.15 | 4.45 | — |
| — | 0.32 | 0.80 | 0.56 | +0.22 | 42.1% | 42.5 | 42.1% | -0.79 | 4.80 | 4.50 | 5.10 | — |
| — | 0.35 | 0.66 | 0.51 | +0.19 | 41.9% | 43 | 41.9% | -0.82 | 5.12 | 4.90 | 5.35 | — |
| — | 0.24 | 0.41 | 0.33 | +0.14 | 41.5% | 44 | 41.5% | -0.87 | 6.40 | 5.75 | 7.05 | — |
| — | 0.16 | 0.48 | 0.32 | +0.10 | 41.1% | 45 | 41.1% | -0.91 | 6.95 | 6.55 | 7.35 | — |
| — | 0.01 | 0.22 | 0.12 | +0.07 | 40.8% | 46 | 40.8% | -0.95 | 7.75 | 7.50 | 8.00 | — |
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.