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 | |
| — | 7.35 | 8.35 | 7.85 | +0.97 | 78.7% | 30.5 | 78.7% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 6.95 | 7.65 | 7.30 | +0.96 | 78.0% | 31 | 78.0% | -0.04 | — | — | 0.26 | — |
| — | 6.45 | 7.35 | 6.90 | +0.95 | 77.4% | 31.5 | 77.4% | -0.05 | — | — | 0.09 | — |
| — | 5.90 | 6.85 | 6.38 | +0.93 | 76.8% | 32 | 76.8% | -0.07 | 0.17 | 0.05 | 0.29 | — |
| — | 5.50 | 6.40 | 5.95 | +0.91 | 76.2% | 32.5 | 76.2% | -0.09 | 0.10 | 0.03 | 0.18 | — |
| — | 5.05 | 5.90 | 5.47 | +0.89 | 75.7% | 33 | 75.7% | -0.11 | 0.23 | 0.09 | 0.36 | — |
| — | 4.60 | 5.45 | 5.03 | +0.86 | 75.2% | 33.5 | 75.2% | -0.14 | 0.20 | 0.15 | 0.25 | — |
| — | 4.25 | 4.90 | 4.58 | +0.82 | 74.6% | 34 | 74.6% | -0.18 | 0.24 | 0.17 | 0.31 | — |
| — | 3.70 | 4.50 | 4.10 | +0.78 | 74.1% | 34.5 | 74.1% | -0.22 | 0.24 | 0.06 | 0.42 | — |
| — | 3.35 | 4.00 | 3.67 | +0.74 | 73.5% | 35 | 73.5% | -0.26 | 0.41 | 0.35 | 0.46 | — |
| — | 3.00 | 3.70 | 3.35 | +0.69 | 72.8% | 35.5 | 72.8% | -0.31 | 0.54 | 0.42 | 0.65 | — |
| — | 2.70 | 3.15 | 2.92 | +0.64 | 72.2% | 36 | 72.2% | -0.36 | 0.60 | 0.51 | 0.70 | — |
| — | 2.23 | 2.76 | 2.50 | +0.59 | 71.6% | 36.5 | 71.6% | -0.41 | 0.77 | 0.65 | 0.89 | — |
| — | 2.06 | 2.41 | 2.23 | +0.54 | 70.9% | 37 | 70.9% | -0.46 | 0.85 | 0.71 | 0.99 | — |
| — | 1.74 | 2.12 | 1.93 | +0.48 | 70.3% | 37.5 | 70.3% | -0.52 | 1.08 | 0.97 | 1.20 | — |
| — | 1.47 | 1.76 | 1.61 | +0.43 | 69.7% | 38 | 69.7% | -0.57 | 1.29 | 1.09 | 1.50 | — |
| — | 1.35 | 1.71 | 1.53 | +0.38 | 69.0% | 38.5 | 69.0% | -0.62 | 1.64 | 1.47 | 1.80 | — |
| — | 1.03 | 1.36 | 1.20 | +0.33 | 68.4% | 39 | 68.4% | -0.67 | 1.90 | 1.71 | 2.08 | — |
| — | 0.92 | 1.19 | 1.05 | +0.28 | 67.8% | 39.5 | 67.8% | -0.72 | 2.30 | 2.06 | 2.54 | — |
| — | 0.70 | 1.00 | 0.85 | +0.24 | 67.2% | 40 | 67.2% | -0.76 | 2.58 | 2.34 | 2.82 | — |
| — | 0.52 | 0.81 | 0.67 | +0.20 | 66.7% | 40.5 | 66.7% | -0.80 | 3.10 | 2.60 | 3.60 | — |
| — | 0.43 | 0.50 | 0.47 | +0.17 | 66.1% | 41 | 66.1% | -0.84 | 3.58 | 3.00 | 4.15 | — |
| — | 0.31 | 0.46 | 0.39 | +0.13 | 65.6% | 41.5 | 65.6% | -0.87 | 3.90 | 3.40 | 4.40 | — |
| — | 0.22 | 0.39 | 0.30 | +0.11 | 65.2% | 42 | 65.2% | -0.90 | 4.03 | 3.40 | 4.65 | — |
| — | 0.13 | 0.18 | 0.15 | — | — | 43 | — | — | 4.75 | 3.20 | 6.30 | — |
| — | 0.02 | 0.17 | 0.10 | — | — | 44 | 63.8% | -0.97 | 5.95 | 4.70 | 7.20 | — |
| — | 0.03 | 0.09 | 0.06 | +0.02 | 63.5% | 45 | 63.5% | -0.98 | 6.83 | 5.05 | 8.60 | — |
| — | — | 0.10 | — | +0.01 | 63.4% | 46 | 63.4% | -1.00 | 8.07 | 6.40 | 9.75 | — |
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.