Spot 38.26
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.80 | 10.55 | 9.68 | +1.00 | 48.8% | 29 | 48.8% | +0.00 | — | — | 0.54 | — |
| — | 7.75 | 9.55 | 8.65 | — | — | 30 | — | — | — | — | 0.59 | — |
| — | 7.10 | 9.30 | 8.20 | — | — | 31 | 43.6% | +0.00 | — | — | 2.13 | — |
| — | 5.50 | 8.30 | 6.90 | +1.00 | 41.4% | 32 | 41.4% | +0.00 | — | — | 2.13 | — |
| — | 4.50 | 7.30 | 5.90 | — | — | 33 | — | — | — | — | 2.13 | — |
| — | 4.60 | 6.80 | 5.70 | — | — | 33.5 | — | — | — | — | 1.95 | — |
| — | 4.15 | 6.35 | 5.25 | — | — | 34 | — | — | — | — | 0.01 | — |
| — | 3.55 | 3.90 | 3.73 | — | — | 34.5 | 37.1% | -0.00 | — | — | 0.89 | — |
| — | 3.15 | 4.65 | 3.90 | — | — | 35 | — | — | — | — | 0.01 | — |
| — | 2.48 | 4.60 | 3.54 | +1.00 | 35.7% | 35.5 | 35.7% | -0.00 | — | — | 0.03 | — |
| — | 2.11 | 2.38 | 2.25 | +0.99 | 34.8% | 36 | 34.8% | -0.01 | — | — | 0.02 | — |
| — | 1.51 | 1.92 | 1.72 | +0.97 | 33.9% | 36.5 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 1.17 | 1.42 | 1.29 | +0.92 | 33.2% | 37 | 33.2% | -0.08 | 0.04 | 0.03 | 0.04 | — |
| — | 0.79 | 0.90 | 0.84 | — | — | 37.5 | — | — | 0.09 | 0.07 | 0.10 | — |
| — | 0.47 | 0.54 | 0.51 | — | — | 38 | — | — | 0.25 | 0.22 | 0.28 | — |
| — | 0.24 | 0.29 | 0.27 | — | — | 38.5 | — | — | 0.51 | 0.46 | 0.56 | — |
| — | 0.11 | 0.14 | 0.12 | — | — | 39 | — | — | 0.88 | 0.83 | 0.93 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 39.5 | — | — | 1.31 | 1.15 | 1.47 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 40 | — | — | 1.82 | 1.63 | 2.02 | — |
| — | — | 0.03 | — | — | — | 40.5 | — | — | 2.85 | 2.01 | 3.70 | — |
| — | — | 0.02 | — | — | — | 41 | — | — | 3.25 | 2.50 | 4.00 | — |
| — | — | 0.05 | — | — | — | 41.5 | — | — | 3.30 | 3.00 | 3.60 | — |
| — | — | 0.02 | — | — | — | 42 | 36.8% | -1.00 | 3.80 | 3.60 | 4.00 | — |
| — | — | 0.21 | — | +0.00 | 37.1% | 42.5 | 37.1% | -1.00 | 4.90 | 3.95 | 5.85 | — |
| — | — | 0.15 | — | +0.00 | 37.5% | 43 | 37.5% | -1.00 | 5.25 | 4.50 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 38.1% | 43.5 | 38.1% | -1.00 | 5.75 | 5.05 | 6.45 | — |
| — | — | 0.14 | — | +0.00 | 38.7% | 44 | 38.7% | -1.00 | 6.22 | 5.60 | 6.85 | — |
| — | — | 0.28 | — | +0.00 | 39.3% | 44.5 | 39.3% | -1.00 | 6.92 | 5.95 | 7.90 | — |
| — | — | 0.01 | — | +0.00 | 39.9% | 45 | 39.9% | -1.00 | 7.22 | 6.45 | 8.00 | — |
| — | — | 0.75 | — | +0.00 | 40.6% | 45.5 | 40.6% | -1.00 | 7.90 | 7.05 | 8.75 | — |
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.