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 | |
| — | 13.20 | 15.35 | 14.28 | +1.00 | 78.1% | 25 | 78.1% | -0.00 | — | — | 0.35 | — |
| — | 9.05 | 11.65 | 10.35 | +0.99 | 69.9% | 29 | 69.9% | -0.01 | — | — | 2.13 | — |
| — | 7.95 | 10.15 | 9.05 | +0.99 | 63.0% | 30 | 63.0% | -0.01 | — | — | 2.13 | — |
| — | 6.70 | 9.15 | 7.92 | +0.99 | 56.3% | 31 | 56.3% | -0.01 | — | — | 2.13 | — |
| — | 5.60 | 8.85 | 7.22 | +0.99 | 50.1% | 32 | 50.1% | -0.01 | — | — | 0.05 | — |
| — | 4.70 | 7.20 | 5.95 | +0.98 | 44.6% | 33 | 44.6% | -0.02 | — | — | 2.14 | — |
| — | 3.80 | 6.85 | 5.33 | +0.97 | 39.8% | 34 | 39.8% | -0.03 | — | — | 2.15 | — |
| — | 3.30 | 5.20 | 4.25 | +0.95 | 35.9% | 35 | 35.9% | -0.05 | — | — | 0.40 | — |
| — | 2.67 | 3.15 | 2.91 | +0.91 | 33.0% | 36 | 33.0% | -0.09 | — | — | 0.13 | — |
| — | 1.89 | 2.30 | 2.10 | +0.81 | 31.2% | 37 | 31.2% | -0.19 | 0.21 | 0.19 | 0.23 | — |
| — | 1.45 | 1.81 | 1.63 | +0.74 | 30.8% | 37.5 | 30.8% | -0.26 | 0.34 | 0.30 | 0.37 | — |
| — | 1.15 | 1.31 | 1.23 | +0.66 | 30.6% | 38 | 30.6% | -0.35 | 0.51 | 0.46 | 0.55 | — |
| — | 0.92 | 1.02 | 0.97 | +0.56 | 30.7% | 38.5 | 30.7% | -0.44 | 0.71 | 0.66 | 0.77 | — |
| — | 0.52 | 0.79 | 0.66 | +0.46 | 31.0% | 39 | 31.0% | -0.54 | 0.97 | 0.91 | 1.04 | — |
| — | 0.47 | 0.58 | 0.53 | +0.37 | 31.4% | 39.5 | 31.4% | -0.63 | 1.27 | 1.19 | 1.35 | — |
| — | 0.30 | 0.43 | 0.36 | +0.30 | 32.0% | 40 | 32.0% | -0.71 | 1.57 | 1.42 | 1.72 | — |
| — | — | 0.30 | — | +0.23 | 32.7% | 40.5 | 32.7% | -0.78 | 2.30 | 1.90 | 2.70 | — |
| — | 0.17 | 0.22 | 0.20 | +0.17 | 33.4% | 41 | 33.4% | -0.83 | 2.42 | 2.30 | 2.54 | — |
| — | 0.02 | 0.15 | 0.09 | +0.13 | 34.3% | 41.5 | 34.3% | -0.88 | 3.10 | 2.76 | 3.45 | — |
| — | 0.08 | 0.13 | 0.10 | +0.10 | 35.2% | 42 | 35.2% | -0.91 | 3.35 | 3.00 | 3.70 | — |
| — | 0.05 | 0.09 | 0.07 | +0.08 | 36.1% | 42.5 | 36.1% | -0.93 | 3.77 | 3.55 | 4.00 | — |
| — | 0.01 | 0.11 | 0.06 | +0.06 | 37.1% | 43 | 37.1% | -0.95 | 4.40 | 4.05 | 4.75 | — |
| — | — | 0.14 | — | +0.04 | 38.1% | 43.5 | 38.1% | -0.97 | 5.25 | 4.55 | 5.95 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 39.2% | 44 | 39.2% | -0.98 | 5.30 | 5.15 | 5.45 | — |
| — | — | 0.28 | — | +0.03 | 40.3% | 44.5 | 40.3% | -0.99 | 6.20 | 5.55 | 6.85 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 41.4% | 45 | 41.4% | -0.99 | 6.40 | 5.90 | 6.90 | — |
| — | — | 0.02 | — | +0.02 | 42.6% | 45.5 | 42.6% | -1.00 | 7.12 | 6.40 | 7.85 | — |
| — | — | 0.09 | — | +0.01 | 43.7% | 46 | 43.7% | -1.00 | 7.65 | 6.05 | 9.25 | — |
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.