Spot 38.34
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.25 | 8.70 | 7.47 | +0.87 | 63.6% | 31 | 63.6% | -0.13 | 0.37 | 0.27 | 0.47 | — |
| — | 5.35 | 7.80 | 6.58 | +0.83 | 63.2% | 32 | 63.2% | -0.17 | 0.43 | 0.28 | 0.58 | — |
| — | 5.45 | 7.20 | 6.33 | — | — | 32.5 | — | — | 0.56 | 0.39 | 0.73 | — |
| — | 5.25 | 7.20 | 6.22 | — | — | 33 | — | — | 0.68 | 0.57 | 0.78 | — |
| — | 4.35 | 6.75 | 5.55 | — | — | 33.5 | — | — | 0.91 | 0.63 | 1.18 | — |
| — | 3.80 | 6.40 | 5.10 | +0.73 | 62.4% | 34 | 62.4% | -0.27 | 0.92 | 0.78 | 1.05 | — |
| — | 4.30 | 5.65 | 4.97 | — | — | 34.5 | — | — | 1.11 | 0.80 | 1.43 | — |
| — | 4.35 | 5.20 | 4.78 | +0.67 | 62.0% | 35 | 62.0% | -0.33 | 1.15 | 1.07 | 1.23 | — |
| — | 2.86 | 5.40 | 4.13 | +0.64 | 61.7% | 35.5 | 61.7% | -0.36 | 1.35 | 1.24 | 1.46 | — |
| — | 3.55 | 4.80 | 4.17 | +0.61 | 61.4% | 36 | 61.4% | -0.39 | 1.58 | 1.38 | 1.78 | — |
| — | 3.30 | 4.75 | 4.03 | +0.58 | 61.2% | 36.5 | — | — | 1.86 | 1.52 | 2.21 | — |
| — | 3.00 | 3.70 | 3.35 | — | — | 37 | — | — | 2.00 | 1.70 | 2.31 | — |
| — | 2.72 | 3.30 | 3.01 | — | — | 37.5 | — | — | 2.23 | 2.01 | 2.45 | — |
| — | 2.55 | 3.05 | 2.80 | — | — | 38 | — | — | 2.38 | 2.11 | 2.66 | — |
| — | 2.09 | 2.92 | 2.50 | — | — | 38.5 | 60.0% | -0.55 | 2.81 | 2.47 | 3.15 | — |
| — | 2.14 | 2.50 | 2.32 | — | — | 39 | 59.7% | -0.58 | 2.99 | 1.73 | 4.25 | — |
| — | 1.64 | 2.56 | 2.10 | +0.40 | 59.4% | 39.5 | 59.4% | -0.61 | 3.50 | 3.05 | 3.95 | — |
| — | 1.57 | 2.00 | 1.78 | +0.37 | 59.0% | 40 | 59.0% | -0.64 | 3.58 | 2.30 | 4.85 | — |
| — | 1.34 | 1.88 | 1.61 | +0.34 | 58.7% | 40.5 | 58.7% | -0.67 | 4.28 | 3.40 | 5.15 | — |
| — | 1.37 | 1.84 | 1.60 | +0.31 | 58.4% | 41 | 58.4% | -0.70 | 4.42 | 3.95 | 4.90 | — |
| — | 0.97 | 1.60 | 1.28 | +0.28 | 58.1% | 41.5 | 58.1% | -0.72 | 4.92 | 4.05 | 5.80 | — |
| — | 1.04 | 1.30 | 1.17 | +0.26 | 57.9% | 42 | 57.9% | -0.75 | 5.22 | 4.65 | 5.80 | — |
| — | 0.72 | 1.29 | 1.00 | +0.23 | 57.6% | 42.5 | 57.6% | -0.77 | 5.50 | 4.50 | 6.50 | — |
| — | 0.77 | 1.18 | 0.97 | +0.21 | 57.3% | 43 | 57.3% | -0.79 | 5.55 | 4.40 | 6.70 | — |
| — | 0.61 | 0.99 | 0.80 | +0.17 | 56.8% | 44 | 56.8% | -0.84 | 6.62 | 5.55 | 7.70 | — |
| — | 0.32 | 0.81 | 0.56 | +0.13 | 56.4% | 45 | 56.4% | -0.87 | 7.15 | 6.20 | 8.10 | — |
| — | 0.30 | 0.40 | 0.35 | +0.10 | 56.0% | 46 | 56.0% | -0.91 | 8.30 | 7.20 | 9.40 | — |
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.