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 | |
| — | 8.95 | 11.35 | 10.15 | +1.00 | 49.0% | 29 | 49.0% | -0.00 | — | — | 0.07 | — |
| — | 8.20 | 8.35 | 8.28 | +1.00 | 45.7% | 30 | 45.7% | -0.00 | — | — | 0.03 | — |
| — | 7.15 | 7.50 | 7.33 | +1.00 | 42.6% | 31 | 42.6% | -0.00 | — | — | 0.07 | — |
| — | 6.15 | 6.40 | 6.28 | +1.00 | 40.0% | 32 | 40.0% | -0.00 | — | — | 0.07 | — |
| — | 5.70 | 5.85 | 5.78 | +1.00 | 38.8% | 32.5 | 38.8% | -0.00 | — | — | 0.03 | — |
| — | 5.20 | 5.35 | 5.28 | +0.99 | 37.6% | 33 | 37.6% | -0.01 | — | — | 0.08 | — |
| — | 4.05 | 4.40 | 4.22 | +0.99 | 35.4% | 34 | 35.4% | -0.01 | — | — | 0.05 | — |
| — | 3.25 | 3.40 | 3.33 | +0.96 | 33.4% | 35 | 33.4% | -0.04 | 0.04 | 0.02 | 0.07 | — |
| — | 2.71 | 2.92 | 2.81 | +0.94 | 32.5% | 35.5 | 32.5% | -0.06 | 0.06 | 0.05 | 0.06 | — |
| — | 2.32 | 2.56 | 2.44 | +0.90 | 31.7% | 36 | 31.7% | -0.10 | 0.10 | 0.08 | 0.11 | — |
| — | 1.87 | 2.05 | 1.96 | +0.84 | 31.2% | 36.5 | 31.2% | -0.16 | 0.15 | 0.09 | 0.22 | — |
| — | 1.45 | 1.59 | 1.52 | +0.77 | 30.9% | 37 | 30.9% | -0.23 | 0.26 | 0.24 | 0.27 | — |
| — | 1.11 | 1.23 | 1.17 | +0.68 | 30.9% | 37.5 | 30.9% | -0.33 | 0.41 | 0.38 | 0.44 | — |
| — | 0.85 | 0.94 | 0.90 | +0.57 | 31.2% | 38 | 31.2% | -0.43 | 0.60 | 0.56 | 0.65 | — |
| — | 0.62 | 0.68 | 0.65 | +0.46 | 31.7% | 38.5 | 31.7% | -0.54 | 0.86 | 0.81 | 0.91 | — |
| — | 0.48 | 0.50 | 0.49 | +0.37 | 32.3% | 39 | 32.3% | -0.63 | 1.22 | 1.15 | 1.28 | — |
| — | 0.33 | 0.36 | 0.34 | +0.28 | 33.0% | 39.5 | 33.0% | -0.72 | 1.53 | 1.44 | 1.62 | — |
| — | 0.23 | 0.25 | 0.24 | +0.22 | 33.7% | 40 | 33.7% | -0.79 | 1.93 | 1.80 | 2.05 | — |
| — | 0.15 | 0.17 | 0.16 | +0.16 | 34.7% | 40.5 | 34.7% | -0.84 | 2.37 | 2.22 | 2.52 | — |
| — | 0.10 | 0.12 | 0.11 | +0.12 | 35.8% | 41 | 35.8% | -0.89 | 2.85 | 2.78 | 2.92 | — |
| — | 0.07 | 0.10 | 0.09 | +0.09 | 37.2% | 41.5 | 37.2% | -0.92 | 3.75 | 3.20 | 4.30 | — |
| — | 0.05 | 0.09 | 0.07 | +0.07 | 38.6% | 42 | 38.6% | -0.94 | 3.80 | 3.70 | 3.90 | — |
| — | 0.04 | 0.07 | 0.06 | +0.05 | 40.0% | 42.5 | 40.0% | -0.95 | 4.30 | 4.20 | 4.40 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 41.4% | 43 | 41.4% | -0.97 | 4.80 | 4.70 | 4.90 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 42.7% | 43.5 | 42.7% | -0.98 | 5.28 | 5.20 | 5.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 43.9% | 44 | 43.9% | -0.98 | 6.30 | 5.60 | 7.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 44.9% | 44.5 | 44.9% | -0.99 | 7.10 | 5.95 | 8.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 45.7% | 45 | 45.7% | -1.00 | 6.78 | 6.70 | 6.85 | — |
| — | — | 0.04 | — | +0.01 | 46.4% | 45.5 | 46.4% | -1.00 | 7.25 | 6.95 | 7.55 | — |
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.