Spot 38.70
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.05 | 15.65 | 14.35 | +1.00 | 86.6% | 25 | 86.6% | +0.00 | — | — | 0.01 | — |
| — | 9.40 | 11.15 | 10.28 | +1.00 | 75.2% | 29 | 75.2% | -0.00 | — | — | 0.75 | — |
| — | 8.50 | 10.15 | 9.32 | +1.00 | 68.8% | 30 | 68.8% | -0.00 | — | — | 0.05 | — |
| — | 6.60 | 8.00 | 7.30 | +1.00 | 62.3% | 31 | 62.3% | -0.00 | — | — | 0.75 | — |
| — | 6.50 | 7.00 | 6.75 | +1.00 | 56.0% | 32 | 56.0% | -0.00 | — | — | 0.75 | — |
| — | 5.25 | 6.15 | 5.70 | +1.00 | 50.1% | 33 | 50.1% | -0.00 | — | — | 2.13 | — |
| — | 4.35 | 5.15 | 4.75 | +1.00 | 44.9% | 34 | 44.9% | -0.00 | — | — | 0.52 | — |
| — | 3.60 | 4.00 | 3.80 | +0.99 | 40.2% | 35 | 40.2% | -0.01 | — | — | 0.05 | — |
| — | 2.59 | 2.98 | 2.79 | +0.98 | 36.1% | 36 | 36.1% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.11 | 2.56 | 2.33 | +0.95 | 34.5% | 36.5 | 34.5% | -0.05 | 0.03 | 0.01 | 0.04 | — |
| — | 1.61 | 2.01 | 1.81 | +0.91 | 33.3% | 37 | 33.3% | -0.09 | 0.06 | 0.05 | 0.06 | — |
| — | 1.29 | 1.44 | 1.36 | +0.83 | 32.6% | 37.5 | 32.6% | -0.17 | 0.12 | 0.10 | 0.13 | — |
| — | 0.90 | 1.01 | 0.95 | +0.72 | 32.5% | 38 | 32.5% | -0.28 | 0.23 | 0.22 | 0.25 | — |
| — | 0.65 | 0.69 | 0.67 | +0.57 | 32.9% | 38.5 | 32.9% | -0.43 | 0.42 | 0.39 | 0.46 | — |
| — | 0.39 | 0.47 | 0.43 | +0.43 | 33.6% | 39 | 33.6% | -0.58 | 0.70 | 0.65 | 0.75 | — |
| — | 0.25 | 0.27 | 0.26 | +0.30 | 34.5% | 39.5 | 34.5% | -0.70 | 1.03 | 0.98 | 1.09 | — |
| 2,073 | — | — | — | — | — | 40 | 35.5% | -0.81 | 1.42 | 1.34 | 1.50 | — |
| — | 0.08 | 0.10 | 0.09 | +0.13 | 36.6% | 40.5 | 36.6% | -0.88 | 1.96 | 1.64 | 2.27 | — |
| — | 0.05 | 0.06 | 0.06 | +0.08 | 37.7% | 41 | 37.7% | -0.93 | 2.37 | 2.25 | 2.49 | — |
| — | 0.03 | 0.06 | 0.04 | +0.05 | 39.0% | 41.5 | 39.0% | -0.96 | 2.70 | 2.48 | 2.92 | 78 |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 40.5% | 42 | 40.5% | -0.98 | 3.27 | 3.10 | 3.45 | — |
| — | — | 0.02 | — | +0.02 | 42.1% | 42.5 | 42.1% | -0.99 | 3.80 | 3.70 | 3.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 43.9% | 43 | 43.9% | -0.99 | 4.10 | 3.10 | 5.10 | — |
| — | — | 0.01 | — | +0.01 | 45.9% | 43.5 | 45.9% | -1.00 | 4.95 | 4.55 | 5.35 | — |
| — | — | 0.01 | — | +0.01 | 48.2% | 44 | 48.2% | -1.00 | 5.33 | 5.05 | 5.60 | — |
| — | — | 0.05 | — | +0.00 | 50.6% | 44.5 | 50.6% | -1.00 | 5.90 | 5.50 | 6.30 | — |
| — | — | 0.03 | — | +0.00 | 53.3% | 45 | 53.3% | -1.00 | 6.17 | 5.95 | 6.40 | — |
| — | — | 0.30 | — | +0.00 | 56.1% | 45.5 | 56.1% | -1.00 | 7.00 | 6.50 | 7.50 | — |
| — | — | 0.50 | — | +0.00 | 59.0% | 46 | 59.0% | -1.00 | 7.40 | 7.05 | 7.75 | — |
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.