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 | |
| — | 7.00 | 7.65 | 7.33 | +0.94 | 64.1% | 31 | 64.1% | -0.06 | 0.06 | 0.04 | 0.08 | — |
| — | 6.55 | 7.20 | 6.88 | +0.93 | 63.2% | 31.5 | 63.2% | -0.07 | — | — | 0.12 | — |
| — | 6.05 | 6.70 | 6.38 | +0.91 | 62.4% | 32 | 62.4% | -0.09 | 0.11 | 0.07 | 0.15 | — |
| — | 5.60 | 6.35 | 5.97 | +0.89 | 61.6% | 32.5 | 61.6% | -0.11 | 0.15 | 0.12 | 0.19 | — |
| — | 5.15 | 5.75 | 5.45 | +0.86 | 60.8% | 33 | 60.8% | -0.14 | 0.21 | 0.18 | 0.24 | — |
| — | 4.55 | 5.30 | 4.92 | +0.83 | 60.1% | 33.5 | 60.1% | -0.17 | 0.23 | 0.17 | 0.30 | — |
| — | 4.35 | 4.85 | 4.60 | +0.80 | 59.4% | 34 | 59.4% | -0.20 | 0.34 | 0.30 | 0.37 | — |
| — | 3.95 | 4.45 | 4.20 | +0.76 | 58.8% | 34.5 | 58.8% | -0.24 | 0.37 | 0.27 | 0.47 | — |
| — | 3.60 | 4.00 | 3.80 | +0.73 | 58.2% | 35 | 58.2% | -0.28 | 0.53 | 0.48 | 0.57 | — |
| — | 3.20 | 3.70 | 3.45 | +0.68 | 57.6% | 35.5 | 57.6% | -0.32 | 0.65 | 0.55 | 0.74 | — |
| — | 2.81 | 3.25 | 3.03 | +0.64 | 57.1% | 36 | 57.1% | -0.37 | 0.78 | 0.68 | 0.87 | — |
| — | 2.49 | 3.10 | 2.79 | +0.59 | 56.6% | 36.5 | 56.6% | -0.41 | 0.94 | 0.84 | 1.05 | — |
| — | 2.27 | 2.55 | 2.41 | +0.54 | 56.1% | 37 | 56.1% | -0.46 | 1.15 | 1.01 | 1.28 | — |
| — | 1.94 | 2.28 | 2.11 | +0.49 | 55.7% | 37.5 | 55.7% | -0.51 | 1.32 | 1.22 | 1.43 | — |
| — | 1.79 | 1.94 | 1.86 | +0.45 | 55.3% | 38 | 55.3% | -0.56 | 1.58 | 1.44 | 1.73 | — |
| — | 1.55 | 1.74 | 1.65 | +0.40 | 55.0% | 38.5 | 55.0% | -0.60 | 1.89 | 1.69 | 2.09 | 39 |
| — | 1.20 | 1.50 | 1.35 | +0.35 | 54.6% | 39 | 54.6% | -0.65 | 2.07 | 1.89 | 2.25 | — |
| — | 1.01 | 1.29 | 1.15 | — | — | 39.5 | 54.3% | -0.69 | 2.38 | 2.23 | 2.54 | — |
| — | 0.87 | 1.10 | 0.98 | +0.27 | 54.1% | 40 | 54.1% | -0.73 | 2.65 | 2.39 | 2.91 | — |
| — | 0.71 | 0.90 | 0.81 | +0.23 | 53.8% | 40.5 | 53.8% | -0.77 | 3.14 | 1.88 | 4.40 | — |
| — | 0.57 | 0.88 | 0.72 | +0.20 | 53.6% | 41 | 53.6% | -0.81 | 3.70 | 2.65 | 4.75 | — |
| — | 0.49 | 0.65 | 0.57 | +0.17 | 53.4% | 41.5 | 53.4% | -0.84 | 3.88 | 2.62 | 5.15 | — |
| — | 0.33 | 0.50 | 0.41 | +0.14 | 53.3% | 42 | 53.3% | -0.87 | 4.30 | 3.55 | 5.05 | — |
| — | 0.25 | 0.35 | 0.30 | +0.09 | 53.0% | 43 | 53.0% | -0.91 | 5.12 | 3.85 | 6.40 | — |
| — | 0.09 | 0.22 | 0.15 | +0.06 | 52.9% | 44 | 52.9% | -0.95 | 6.00 | 4.75 | 7.25 | — |
| — | 0.09 | 0.14 | 0.12 | +0.04 | 52.8% | 45 | 52.8% | -0.97 | 6.95 | 5.70 | 8.20 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 52.8% | 46 | 52.8% | -0.99 | 7.92 | 6.65 | 9.20 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 52.9% | 47 | 52.9% | -1.00 | 8.93 | 7.65 | 10.20 | — |
| — | — | 0.05 | — | +0.01 | 53.0% | 48 | 53.0% | -1.00 | 9.93 | 8.65 | 11.20 | — |
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.