Spot 38.38
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.40 | 8.90 | 8.65 | +0.98 | 43.7% | 30 | 43.7% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 7.45 | 7.95 | 7.70 | +0.96 | 42.3% | 31 | 42.3% | -0.04 | — | — | 0.50 | — |
| — | 6.50 | 7.05 | 6.78 | +0.94 | 41.0% | 32 | 41.0% | -0.06 | — | — | 0.32 | — |
| — | 6.10 | 6.30 | 6.20 | +0.93 | 40.5% | 32.5 | 40.5% | -0.07 | 0.13 | 0.12 | 0.14 | — |
| — | 5.60 | 6.10 | 5.85 | +0.92 | 40.0% | 33 | 40.0% | -0.09 | 0.17 | 0.15 | 0.19 | — |
| — | 4.70 | 5.00 | 4.85 | +0.87 | 39.2% | 34 | 39.2% | -0.13 | 0.29 | 0.27 | 0.31 | — |
| — | 3.95 | 4.10 | 4.03 | +0.82 | 38.6% | 35 | 38.6% | -0.18 | 0.46 | 0.45 | 0.47 | — |
| — | 3.55 | 3.70 | 3.62 | +0.78 | 38.4% | 35.5 | 38.4% | -0.22 | 0.66 | 0.54 | 0.78 | — |
| — | 3.20 | 3.35 | 3.27 | +0.75 | 38.3% | 36 | 38.3% | -0.26 | 0.70 | 0.68 | 0.72 | — |
| — | 2.74 | 3.05 | 2.90 | +0.71 | 38.3% | 36.5 | 38.3% | -0.30 | 0.86 | 0.84 | 0.89 | — |
| — | 2.56 | 2.65 | 2.60 | +0.66 | 38.3% | 37 | 38.3% | -0.34 | 1.04 | 1.01 | 1.07 | — |
| — | 2.27 | 2.36 | 2.31 | +0.62 | 38.3% | 37.5 | 38.3% | -0.38 | 1.25 | 1.21 | 1.28 | — |
| — | 2.00 | 2.09 | 2.04 | +0.57 | 38.2% | 38 | 38.2% | -0.43 | 1.46 | 1.43 | 1.48 | — |
| — | 1.75 | 1.83 | 1.79 | +0.53 | 38.3% | 38.5 | 38.3% | -0.48 | 1.73 | 1.66 | 1.80 | — |
| — | 1.53 | 1.59 | 1.56 | +0.48 | 38.4% | 39 | 38.4% | -0.52 | 2.00 | 1.97 | 2.03 | — |
| — | 1.32 | 1.40 | 1.36 | +0.44 | 38.5% | 39.5 | 38.5% | -0.57 | 2.29 | 1.73 | 2.84 | — |
| — | 1.14 | 1.20 | 1.17 | +0.39 | 38.5% | 40 | 38.5% | -0.61 | 2.62 | 2.59 | 2.65 | — |
| — | 0.98 | 1.04 | 1.01 | +0.35 | 38.7% | 40.5 | 38.7% | -0.65 | 2.96 | 2.92 | 2.99 | — |
| — | 0.84 | 0.90 | 0.87 | +0.32 | 38.8% | 41 | 38.8% | -0.69 | 3.30 | 3.25 | 3.35 | — |
| — | 0.72 | 0.78 | 0.75 | +0.28 | 38.9% | 41.5 | 38.9% | -0.73 | 3.70 | 3.65 | 3.75 | — |
| — | 0.61 | 0.66 | 0.64 | +0.25 | 39.1% | 42 | 39.1% | -0.76 | 4.10 | 4.05 | 4.15 | — |
| — | 0.51 | 0.57 | 0.54 | +0.22 | 39.3% | 42.5 | 39.3% | -0.79 | 4.42 | 4.30 | 4.55 | — |
| — | 0.25 | 0.68 | 0.47 | +0.19 | 39.6% | 43 | 39.6% | -0.82 | 4.92 | 4.85 | 5.00 | — |
| — | 0.30 | 0.36 | 0.33 | +0.15 | 40.2% | 44 | 40.2% | -0.87 | 5.80 | 5.75 | 5.85 | — |
| — | 0.23 | 0.26 | 0.24 | +0.11 | 41.0% | 45 | 41.0% | -0.90 | 6.65 | 6.50 | 6.80 | — |
| — | 0.16 | 0.21 | 0.18 | +0.09 | 41.8% | 46 | 41.8% | -0.93 | 7.58 | 7.30 | 7.85 | — |
| — | 0.12 | 0.16 | 0.14 | +0.07 | 42.8% | 47 | 42.8% | -0.95 | 8.62 | 8.40 | 8.85 | — |
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.