Spot 38.19
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.50 | 9.40 | 8.95 | — | — | 29 | 49.5% | -0.00 | — | — | 0.07 | — |
| — | 8.05 | 8.45 | 8.25 | — | — | 30 | — | — | — | — | 0.03 | — |
| — | 6.95 | 7.40 | 7.17 | — | — | 31 | — | — | — | — | 0.27 | — |
| — | 6.10 | 6.40 | 6.25 | — | — | 32 | 39.8% | -0.00 | — | — | 0.02 | — |
| — | 5.55 | 5.95 | 5.75 | +1.00 | 38.5% | 32.5 | 38.5% | -0.00 | — | — | 0.04 | — |
| — | 5.15 | 5.35 | 5.25 | +1.00 | 37.4% | 33 | 37.4% | -0.00 | — | — | 0.28 | — |
| — | 4.15 | 4.40 | 4.28 | +0.99 | 35.4% | 34 | 35.4% | -0.01 | — | — | 0.03 | — |
| — | 3.20 | 3.35 | 3.27 | +0.96 | 33.7% | 35 | 33.7% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 2.62 | 2.85 | 2.73 | +0.94 | 33.0% | 35.5 | 33.0% | -0.06 | 0.05 | 0.03 | 0.07 | — |
| — | 2.18 | 2.55 | 2.37 | +0.90 | 32.3% | 36 | 32.3% | -0.10 | 0.09 | 0.06 | 0.11 | — |
| — | 1.68 | 2.04 | 1.86 | +0.84 | 31.7% | 36.5 | 31.7% | -0.16 | 0.12 | 0.04 | 0.20 | — |
| — | 1.25 | 1.50 | 1.38 | +0.76 | 31.2% | 37 | 31.2% | -0.24 | 0.23 | 0.21 | 0.26 | — |
| — | 1.04 | 1.19 | 1.11 | +0.66 | 31.0% | 37.5 | 31.0% | -0.34 | 0.37 | 0.34 | 0.40 | — |
| — | 0.76 | 0.86 | 0.81 | +0.55 | 31.0% | 38 | 31.0% | -0.45 | 0.56 | 0.52 | 0.61 | — |
| — | 0.54 | 0.60 | 0.57 | +0.44 | 31.3% | 38.5 | 31.3% | -0.56 | 0.83 | 0.78 | 0.88 | — |
| — | 0.36 | 0.42 | 0.39 | +0.34 | 31.8% | 39 | 31.8% | -0.66 | 1.15 | 1.05 | 1.24 | — |
| — | 0.22 | 0.29 | 0.26 | +0.26 | 32.5% | 39.5 | 32.5% | -0.76 | 1.56 | 1.45 | 1.68 | — |
| — | 0.16 | 0.20 | 0.18 | +0.19 | 33.4% | 40 | 33.4% | -0.82 | 2.02 | 1.88 | 2.15 | — |
| — | 0.08 | 0.14 | 0.11 | +0.13 | 34.4% | 40.5 | 34.4% | -0.88 | 2.46 | 2.30 | 2.63 | — |
| — | 0.04 | 0.11 | 0.07 | +0.09 | 35.6% | 41 | — | — | 2.84 | 2.75 | 2.93 | — |
| — | 0.04 | 0.08 | 0.06 | — | — | 41.5 | 36.8% | -0.94 | 3.60 | 3.10 | 4.10 | — |
| — | 0.02 | 0.07 | 0.04 | +0.05 | 38.1% | 42 | 38.1% | -0.96 | 4.00 | 3.65 | 4.35 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 39.3% | 42.5 | 39.3% | -0.97 | 4.33 | 4.25 | 4.40 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 40.3% | 43 | 40.3% | -0.98 | 5.03 | 4.70 | 5.35 | — |
| — | — | 0.04 | — | +0.02 | 41.2% | 43.5 | 41.2% | -0.99 | 5.40 | 5.20 | 5.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 41.9% | 44 | 41.9% | -1.00 | 5.92 | 5.70 | 6.15 | — |
| — | — | 0.05 | — | +0.01 | 42.4% | 44.5 | 42.4% | -1.00 | 6.53 | 6.20 | 6.85 | — |
| — | — | 0.01 | — | +0.01 | 42.7% | 45 | 42.7% | -1.00 | 6.83 | 6.75 | 6.90 | — |
| — | — | 0.04 | — | +0.00 | 42.9% | 45.5 | 42.9% | -1.00 | 7.72 | 7.20 | 8.25 | — |
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.