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 | |
| — | 9.00 | 10.15 | 9.57 | +0.99 | 73.6% | 29 | 73.6% | -0.01 | — | — | 0.75 | — |
| — | 8.05 | 9.20 | 8.62 | +0.99 | 65.7% | 30 | 65.7% | -0.01 | — | — | 0.75 | — |
| — | 6.30 | 8.10 | 7.20 | +0.99 | 57.8% | 31 | 57.8% | -0.01 | — | — | 0.75 | — |
| — | 6.05 | 7.15 | 6.60 | +0.99 | 50.5% | 32 | 50.5% | -0.01 | — | — | 0.55 | — |
| — | 5.05 | 6.00 | 5.53 | +0.98 | 44.0% | 33 | 44.0% | -0.02 | — | — | 0.75 | — |
| — | 4.15 | 4.50 | 4.33 | +0.97 | 38.6% | 34 | 38.6% | -0.03 | — | — | 0.03 | — |
| — | 3.15 | 3.50 | 3.33 | +0.95 | 34.5% | 35 | 34.5% | -0.05 | 0.04 | 0.03 | 0.05 | — |
| — | — | — | — | +0.93 | 32.9% | 35.5 | 32.9% | -0.07 | — | — | — | — |
| — | 2.28 | 2.55 | 2.42 | +0.89 | 31.6% | 36 | 31.6% | -0.11 | 0.10 | 0.08 | 0.11 | — |
| — | — | — | — | +0.84 | 30.7% | 36.5 | 30.7% | -0.16 | — | — | — | — |
| — | 1.54 | 1.72 | 1.63 | +0.77 | 30.1% | 37 | 30.1% | -0.23 | 0.24 | 0.23 | 0.26 | — |
| — | 1.21 | 1.30 | 1.25 | +0.68 | 29.9% | 37.5 | 29.9% | -0.32 | 0.40 | 0.37 | 0.42 | — |
| — | 0.93 | 1.03 | 0.98 | +0.58 | 30.0% | 38 | 30.0% | -0.42 | 0.59 | 0.58 | 0.61 | — |
| — | 0.67 | 0.74 | 0.70 | +0.48 | 30.2% | 38.5 | 30.2% | -0.52 | 0.83 | 0.78 | 0.88 | — |
| — | 0.50 | 0.54 | 0.52 | +0.38 | 30.6% | 39 | 30.6% | -0.62 | 1.14 | 1.10 | 1.18 | — |
| — | 0.34 | 0.58 | 0.46 | +0.29 | 31.1% | 39.5 | 31.1% | -0.71 | 1.55 | 1.39 | 1.72 | — |
| — | 0.24 | 0.31 | 0.28 | +0.22 | 31.7% | 40 | 31.7% | -0.79 | 1.91 | 1.84 | 1.97 | — |
| — | 0.16 | 0.19 | 0.17 | +0.16 | 32.3% | 40.5 | 32.3% | -0.85 | 2.41 | 2.12 | 2.70 | — |
| — | 0.11 | 0.14 | 0.12 | +0.12 | 33.2% | 41 | 33.2% | -0.89 | 2.79 | 2.64 | 2.95 | — |
| — | 0.07 | 0.10 | 0.09 | +0.08 | 34.1% | 41.5 | 34.1% | -0.92 | 3.35 | 2.85 | 3.85 | — |
| — | 0.05 | 0.06 | 0.06 | +0.06 | 35.1% | 42 | 35.1% | -0.95 | 3.77 | 3.55 | 4.00 | — |
| — | 0.03 | 0.05 | 0.04 | +0.05 | 36.2% | 42.5 | 36.2% | -0.96 | 4.25 | 4.10 | 4.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 37.4% | 43 | 37.4% | -0.98 | 4.70 | 4.60 | 4.80 | — |
| — | — | 0.03 | — | +0.03 | 38.6% | 43.5 | 38.6% | -0.99 | 5.38 | 4.95 | 5.80 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 39.8% | 44 | 39.8% | -0.99 | 5.75 | 5.55 | 5.95 | — |
| — | — | 0.28 | — | +0.02 | 41.1% | 44.5 | 41.1% | -1.00 | 6.42 | 5.90 | 6.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 42.4% | 45 | 42.4% | -1.00 | 7.25 | 6.55 | 7.95 | — |
| — | — | 0.74 | — | +0.01 | 43.7% | 45.5 | 43.7% | -1.00 | 7.42 | 6.90 | 7.95 | — |
| — | — | 0.07 | — | +0.01 | 45.0% | 46 | 45.0% | -1.00 | 7.78 | 7.50 | 8.05 | — |
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.