Spot 38.31
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.85 | 11.20 | 10.03 | +1.00 | 74.4% | 29 | 74.4% | -0.00 | — | — | 0.76 | — |
| — | 7.95 | 10.20 | 9.07 | +1.00 | 68.2% | 30 | 68.2% | -0.00 | — | — | 0.60 | — |
| — | 6.95 | 9.20 | 8.07 | +1.00 | 62.0% | 31 | 62.0% | -0.00 | — | — | 1.80 | — |
| — | 6.05 | 6.45 | 6.25 | +1.00 | 56.2% | 32 | 56.2% | -0.00 | — | — | 2.13 | — |
| — | 5.05 | 5.45 | 5.25 | +1.00 | 50.9% | 33 | 50.9% | -0.00 | — | — | 2.13 | — |
| — | 4.05 | 4.45 | 4.25 | +1.00 | 46.1% | 34 | 46.1% | -0.00 | — | — | 0.75 | — |
| — | 3.10 | 3.45 | 3.27 | +0.99 | 41.5% | 35 | 41.5% | -0.01 | — | — | 0.04 | — |
| — | — | — | — | +0.99 | 39.1% | 35.5 | 39.1% | -0.01 | — | — | — | — |
| — | 2.13 | 2.45 | 2.29 | +0.97 | 36.6% | 36 | 36.6% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.60 | 1.97 | 1.78 | +0.94 | 34.4% | 36.5 | 34.4% | -0.06 | 0.03 | 0.02 | 0.03 | — |
| — | 1.30 | 1.45 | 1.38 | +0.89 | 32.8% | 37 | 32.8% | -0.12 | 0.06 | 0.05 | 0.07 | — |
| — | 0.93 | 1.06 | 0.99 | +0.78 | 32.1% | 37.5 | 32.1% | -0.22 | 0.14 | 0.12 | 0.15 | — |
| — | 0.62 | 0.67 | 0.65 | +0.62 | 32.4% | 38 | 32.4% | -0.38 | 0.29 | 0.26 | 0.32 | — |
| — | 0.37 | 0.40 | 0.39 | +0.45 | 33.3% | 38.5 | 33.3% | -0.55 | 0.55 | 0.51 | 0.59 | — |
| — | 0.21 | 0.23 | 0.22 | +0.30 | 34.7% | 39 | 34.7% | -0.70 | 0.88 | 0.83 | 0.93 | — |
| — | 0.11 | 0.13 | 0.12 | +0.18 | 36.2% | 39.5 | 36.2% | -0.82 | 1.43 | 1.24 | 1.61 | — |
| — | 0.06 | 0.07 | 0.07 | +0.11 | 37.7% | 40 | 37.7% | -0.90 | 1.73 | 1.64 | 1.82 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 39.1% | 40.5 | 39.1% | -0.94 | 2.67 | 2.04 | 3.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 40.6% | 41 | 40.6% | -0.97 | 2.77 | 2.60 | 2.93 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 42.0% | 41.5 | 42.0% | -0.99 | 3.52 | 3.05 | 4.00 | — |
| — | — | 0.02 | — | +0.01 | 43.5% | 42 | 43.5% | -1.00 | 3.75 | 3.60 | 3.90 | — |
| — | — | 0.01 | — | +0.01 | 45.1% | 42.5 | 45.1% | -1.00 | 4.42 | 4.05 | 4.80 | — |
| — | — | 0.02 | — | +0.00 | 46.8% | 43 | 46.8% | -1.00 | 4.83 | 4.60 | 5.05 | — |
| — | — | 0.12 | — | +0.00 | 48.7% | 43.5 | 48.7% | -1.00 | 5.40 | 5.00 | 5.80 | — |
| — | — | 0.02 | — | +0.00 | 50.7% | 44 | 50.7% | -1.00 | 5.92 | 5.55 | 6.30 | — |
| — | — | 0.53 | — | +0.00 | 53.0% | 44.5 | 53.0% | -1.00 | 6.33 | 6.05 | 6.60 | — |
| — | — | 0.03 | — | +0.00 | 55.4% | 45 | 55.4% | -1.00 | 6.78 | 6.55 | 7.00 | — |
| — | — | 0.06 | — | +0.00 | 57.9% | 45.5 | 57.9% | -1.00 | 7.45 | 7.05 | 7.85 | — |
| — | — | 0.01 | — | +0.00 | 60.6% | 46 | 60.6% | -1.00 | 7.78 | 7.55 | 8.00 | — |
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.