Spot 38.82
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.85 | 11.65 | 10.25 | +0.98 | 69.8% | 29 | 69.8% | -0.02 | — | — | 2.13 | — |
| — | 8.35 | 10.15 | 9.25 | +0.98 | 62.3% | 30 | 62.3% | -0.02 | — | — | 2.13 | — |
| — | 7.15 | 9.70 | 8.43 | +0.98 | 54.8% | 31 | 54.8% | -0.02 | — | — | 2.13 | — |
| — | 6.35 | 8.15 | 7.25 | +0.97 | 47.8% | 32 | 47.8% | -0.03 | — | — | 0.79 | — |
| — | 5.35 | 7.70 | 6.53 | +0.97 | 41.7% | 33 | 41.7% | -0.03 | — | — | 2.14 | — |
| — | 4.35 | 6.45 | 5.40 | +0.95 | 36.7% | 34 | 36.7% | -0.05 | — | — | 2.15 | — |
| — | 3.50 | 4.00 | 3.75 | +0.93 | 32.8% | 35 | 32.8% | -0.07 | — | — | 0.04 | — |
| — | 2.74 | 3.05 | 2.90 | +0.88 | 29.9% | 36 | 29.9% | -0.12 | — | — | 0.11 | — |
| — | 1.71 | 2.15 | 1.93 | +0.78 | 28.2% | 37 | 28.2% | -0.22 | 0.14 | 0.02 | 0.25 | — |
| — | 1.49 | 1.74 | 1.61 | +0.71 | 27.6% | 37.5 | 27.6% | -0.29 | 0.32 | 0.28 | 0.35 | — |
| — | 1.26 | 1.38 | 1.32 | +0.63 | 27.3% | 38 | 27.3% | -0.37 | 0.43 | 0.35 | 0.52 | — |
| — | 0.92 | 1.08 | 1.00 | +0.55 | 27.3% | 38.5 | 27.3% | -0.46 | 0.59 | 0.46 | 0.72 | — |
| — | 0.71 | 0.85 | 0.78 | +0.46 | 27.4% | 39 | 27.4% | -0.55 | 0.90 | 0.84 | 0.96 | — |
| — | 0.52 | 0.60 | 0.56 | +0.38 | 27.7% | 39.5 | 27.7% | -0.63 | 1.23 | 1.17 | 1.28 | — |
| — | 0.39 | 0.44 | 0.41 | +0.30 | 28.1% | 40 | 28.1% | -0.70 | 1.64 | 1.42 | 1.86 | — |
| — | 0.26 | 0.39 | 0.33 | +0.24 | 28.7% | 40.5 | 28.7% | -0.77 | 2.02 | 1.78 | 2.25 | — |
| — | 0.22 | 0.23 | 0.23 | — | — | 41 | 29.4% | -0.82 | 2.19 | 1.71 | 2.68 | — |
| — | 0.15 | 0.16 | 0.15 | +0.15 | 30.1% | 41.5 | 30.1% | -0.86 | 3.03 | 2.61 | 3.45 | — |
| — | 0.10 | 0.12 | 0.11 | +0.12 | 31.0% | 42 | 31.0% | -0.89 | 3.40 | 3.15 | 3.65 | — |
| — | — | 0.29 | — | +0.09 | 32.1% | 42.5 | 32.1% | -0.92 | 3.95 | 3.50 | 4.40 | — |
| — | 0.06 | 0.07 | 0.07 | +0.08 | 33.3% | 43 | 33.3% | -0.94 | 4.38 | 4.15 | 4.60 | — |
| — | — | 0.09 | — | +0.06 | 34.6% | 43.5 | 34.6% | -0.95 | 4.90 | 4.55 | 5.25 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 44 | — | — | 5.38 | 5.15 | 5.60 | — |
| — | — | 0.14 | — | — | — | 44.5 | — | — | 6.25 | 5.45 | 7.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.04 | 39.1% | 45 | 39.1% | -0.97 | 6.28 | 6.10 | 6.45 | — |
| — | — | 0.75 | — | +0.04 | 40.7% | 45.5 | 40.7% | -0.98 | 7.62 | 6.45 | 8.80 | — |
| — | — | 0.06 | — | +0.03 | 42.3% | 46 | 42.3% | -0.98 | 7.25 | 7.10 | 7.40 | — |
| — | — | 0.95 | — | +0.03 | 43.9% | 46.5 | 43.9% | -0.98 | 8.38 | 6.95 | 9.80 | — |
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.