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 | |
| — | 7.05 | 7.60 | 7.33 | — | — | 31 | 47.3% | -0.00 | — | — | 0.24 | — |
| — | 6.55 | 7.15 | 6.85 | — | — | 31.5 | 46.1% | -0.01 | — | — | 0.24 | — |
| — | 6.05 | 6.70 | 6.38 | — | — | 32 | — | — | — | — | 0.23 | — |
| — | 5.60 | 6.00 | 5.80 | +0.99 | 43.4% | 32.5 | — | — | — | — | 0.03 | — |
| — | 5.10 | 5.55 | 5.33 | — | — | 33 | 42.0% | -0.02 | — | — | 0.03 | — |
| — | 4.60 | 5.10 | 4.85 | — | — | 33.5 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 4.00 | 4.55 | 4.28 | — | — | 34 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 3.60 | 4.10 | 3.85 | +0.96 | 38.2% | 34.5 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 3.15 | 3.60 | 3.38 | — | — | 35 | — | — | 0.06 | 0.03 | 0.08 | — |
| — | 2.71 | 3.10 | 2.90 | — | — | 35.5 | — | — | 0.09 | 0.06 | 0.11 | — |
| — | 2.21 | 2.74 | 2.48 | — | — | 36 | — | — | 0.14 | 0.11 | 0.17 | — |
| — | 1.89 | 2.15 | 2.02 | — | — | 36.5 | — | — | 0.24 | 0.06 | 0.42 | — |
| — | 1.36 | 1.92 | 1.64 | — | — | 37 | — | — | 0.40 | 0.27 | 0.52 | — |
| — | 1.06 | 1.48 | 1.27 | — | — | 37.5 | — | — | 0.47 | 0.41 | 0.52 | — |
| — | 0.76 | 1.19 | 0.97 | — | — | 38 | — | — | 0.66 | 0.45 | 0.86 | — |
| — | 0.68 | 0.90 | 0.79 | +0.47 | 31.6% | 38.5 | 31.6% | -0.53 | 0.90 | 0.69 | 1.10 | — |
| — | 0.48 | 0.73 | 0.60 | +0.38 | 31.4% | 39 | 31.4% | -0.62 | 1.20 | 0.98 | 1.41 | — |
| — | 0.33 | 0.38 | 0.35 | +0.29 | 31.1% | 39.5 | 31.1% | -0.71 | 1.54 | 1.32 | 1.76 | — |
| — | 0.23 | 0.44 | 0.34 | +0.21 | 31.0% | 40 | 31.0% | -0.79 | 1.93 | 1.71 | 2.14 | — |
| — | 0.13 | 0.32 | 0.23 | +0.15 | 31.0% | 40.5 | 31.0% | -0.86 | 2.33 | 2.11 | 2.56 | — |
| — | 0.08 | 0.28 | 0.18 | +0.10 | 31.1% | 41 | 31.1% | -0.91 | 2.76 | 2.56 | 2.96 | — |
| — | 0.04 | 0.08 | 0.06 | +0.07 | 31.4% | 41.5 | 31.4% | -0.94 | 3.25 | 3.10 | 3.40 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 31.8% | 42 | 31.8% | -0.97 | 3.75 | 3.50 | 4.00 | — |
| — | — | 0.03 | — | +0.02 | 33.1% | 43 | 33.1% | -1.00 | 4.75 | 4.55 | 4.95 | — |
| — | — | 0.24 | — | +0.01 | 34.8% | 44 | 34.8% | -1.00 | 6.25 | 5.50 | 7.00 | — |
| — | — | 0.10 | — | +0.00 | 37.1% | 45 | 37.1% | -1.00 | 6.10 | 5.15 | 7.05 | — |
| — | — | 1.24 | — | +0.00 | 39.8% | 46 | 39.8% | -1.00 | 8.07 | 6.95 | 9.20 | — |
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.