Spot 38.62
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.30 | 9.05 | 8.68 | +1.00 | 48.0% | 30 | 48.0% | -0.00 | — | — | 0.05 | — |
| — | 6.95 | 8.50 | 7.72 | +1.00 | 44.6% | 31 | 44.6% | -0.00 | — | — | 0.75 | — |
| — | 6.10 | 6.75 | 6.42 | +1.00 | 41.5% | 32 | 41.5% | -0.00 | — | — | 0.75 | — |
| — | 6.05 | 6.30 | 6.17 | +1.00 | 40.1% | 32.5 | 40.1% | -0.00 | — | — | 0.13 | — |
| — | 5.60 | 5.75 | 5.67 | +1.00 | 38.9% | 33 | 38.9% | -0.00 | — | — | 0.51 | — |
| — | 3.95 | 5.10 | 4.53 | +0.99 | 36.6% | 34 | 36.6% | -0.01 | — | — | 0.02 | — |
| — | 3.60 | 3.75 | 3.67 | +0.96 | 34.4% | 35 | 34.4% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 3.10 | 3.25 | 3.17 | +0.94 | 33.2% | 35.5 | — | — | — | — | 0.04 | — |
| — | 2.64 | 2.74 | 2.69 | +0.90 | 32.0% | 36 | 32.0% | -0.10 | 0.04 | 0.03 | 0.05 | — |
| — | 1.70 | 2.52 | 2.11 | +0.84 | 30.8% | 36.5 | 30.8% | -0.16 | — | — | 0.08 | — |
| — | 1.66 | 1.80 | 1.73 | +0.76 | 29.8% | 37 | 29.8% | -0.24 | 0.12 | 0.11 | 0.12 | — |
| — | 1.32 | 1.40 | 1.36 | +0.66 | 29.0% | 37.5 | 29.0% | -0.34 | 0.21 | 0.19 | 0.23 | — |
| — | 0.97 | 1.05 | 1.01 | +0.55 | 28.5% | 38 | 28.5% | -0.45 | 0.34 | 0.32 | 0.35 | — |
| — | 0.67 | 0.73 | 0.70 | +0.44 | 28.4% | 38.5 | 28.4% | -0.56 | 0.55 | 0.51 | 0.58 | — |
| — | 0.45 | 0.50 | 0.47 | +0.34 | 28.7% | 39 | 28.7% | -0.66 | 0.82 | 0.78 | 0.86 | — |
| — | 0.29 | 0.33 | 0.31 | +0.26 | 29.4% | 39.5 | 29.4% | -0.76 | 1.16 | 1.09 | 1.23 | — |
| — | 0.19 | 0.20 | 0.20 | +0.19 | 30.3% | 40 | 30.3% | -0.82 | 1.58 | 1.50 | 1.66 | — |
| — | 0.11 | 0.13 | 0.12 | +0.13 | 31.5% | 40.5 | 31.5% | -0.88 | 2.04 | 1.89 | 2.18 | — |
| — | 0.07 | 0.08 | 0.07 | +0.09 | 32.8% | 41 | 32.8% | -0.91 | 2.60 | 2.35 | 2.85 | — |
| — | 0.05 | 0.07 | 0.06 | +0.07 | 34.1% | 41.5 | 34.1% | -0.94 | 2.99 | 2.78 | 3.20 | — |
| — | 0.03 | 0.05 | 0.04 | +0.05 | 35.6% | 42 | 35.6% | -0.96 | 3.40 | 3.35 | 3.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 37.2% | 42.5 | 37.2% | -0.97 | 3.88 | 3.80 | 3.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 39.1% | 43 | 39.1% | -0.98 | 4.47 | 4.25 | 4.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 41.4% | 43.5 | 41.4% | -0.99 | 5.05 | 4.75 | 5.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 43.9% | 44 | 43.9% | -1.00 | 5.50 | 5.25 | 5.75 | — |
| — | — | 0.03 | — | +0.01 | 46.2% | 44.5 | 46.2% | -1.00 | 5.97 | 5.75 | 6.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 47.8% | 45 | 47.8% | -1.00 | 6.38 | 6.30 | 6.45 | — |
| — | — | 0.04 | — | +0.00 | 48.4% | 45.5 | 48.4% | -1.00 | 6.90 | 6.75 | 7.05 | — |
| — | — | 0.04 | — | +0.00 | 48.3% | 46 | 48.3% | -1.00 | 7.45 | 7.20 | 7.70 | — |
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.