Spot 38.14
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.20 | 11.75 | 10.97 | +1.00 | 57.1% | 27.5 | 57.1% | +0.00 | — | — | 0.10 | — |
| — | 8.70 | 9.90 | 9.30 | +1.00 | 51.4% | 29 | 51.4% | +0.00 | — | — | 2.13 | — |
| — | 7.60 | 9.10 | 8.35 | +1.00 | 48.4% | 30 | 48.4% | +0.00 | — | — | 0.05 | — |
| — | 6.85 | 7.55 | 7.20 | +1.00 | 45.9% | 31 | 45.9% | +0.00 | — | — | 2.13 | — |
| — | 5.75 | 6.75 | 6.25 | +1.00 | 43.9% | 32 | 43.9% | -0.00 | — | — | 2.13 | — |
| — | 4.85 | 5.85 | 5.35 | +1.00 | 43.1% | 32.5 | 43.1% | -0.00 | — | — | 0.11 | — |
| — | 5.00 | 5.60 | 5.30 | +1.00 | 42.4% | 33 | — | — | — | — | 0.11 | — |
| — | 4.10 | 4.75 | 4.42 | — | — | 34 | — | — | — | — | 0.22 | — |
| — | 3.10 | 3.25 | 3.17 | — | — | 35 | — | — | — | — | 0.12 | — |
| — | 2.60 | 2.71 | 2.65 | — | — | 35.5 | — | — | — | — | 0.02 | — |
| — | 2.12 | 2.23 | 2.17 | — | — | 36 | — | — | — | — | 0.02 | — |
| — | 1.44 | 1.76 | 1.60 | — | — | 36.5 | — | — | 0.12 | 0.01 | 0.23 | — |
| — | 1.11 | 1.37 | 1.24 | — | — | 37 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 0.72 | 0.84 | 0.78 | — | — | 37.5 | — | — | 0.13 | 0.11 | 0.15 | — |
| — | 0.43 | 0.49 | 0.46 | — | — | 38 | — | — | 0.30 | 0.28 | 0.33 | — |
| — | 0.22 | 0.25 | 0.23 | +0.37 | 35.4% | 38.5 | 35.4% | -0.64 | 0.58 | 0.53 | 0.63 | — |
| — | 0.10 | 0.13 | 0.12 | +0.24 | 37.2% | 39 | 37.2% | -0.77 | 0.96 | 0.90 | 1.02 | — |
| — | 0.05 | 0.07 | 0.06 | +0.15 | 39.6% | 39.5 | 39.6% | -0.85 | 1.49 | 1.34 | 1.64 | — |
| — | 0.02 | 0.04 | 0.03 | +0.09 | 42.8% | 40 | 42.8% | -0.91 | 1.90 | 1.82 | 1.98 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 47.4% | 40.5 | 47.4% | -0.94 | 2.44 | 2.22 | 2.66 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 53.3% | 41 | 53.3% | -0.96 | 2.83 | 2.70 | 2.97 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 59.7% | 41.5 | 59.7% | -0.98 | 3.45 | 3.30 | 3.60 | — |
| — | — | 0.06 | — | — | — | 42 | — | — | 3.85 | 3.75 | 3.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 67.0% | 42.5 | — | — | 4.35 | 4.30 | 4.40 | — |
| — | — | 0.02 | — | — | — | 43 | 65.6% | -1.00 | 4.90 | 4.60 | 5.20 | — |
| — | — | 0.03 | — | +0.00 | 61.6% | 43.5 | 61.6% | -1.00 | 5.35 | 5.10 | 5.60 | — |
| — | — | 0.10 | — | +0.00 | 56.4% | 44 | 56.4% | -1.00 | 5.88 | 5.80 | 5.95 | — |
| — | — | 0.05 | — | +0.00 | 51.7% | 44.5 | 51.7% | -1.00 | 6.45 | 6.30 | 6.60 | — |
| — | — | 0.01 | — | +0.00 | 48.3% | 45 | 48.3% | -1.00 | 6.88 | 6.80 | 6.95 | — |
| — | — | 0.06 | — | +0.00 | 46.4% | 45.5 | 46.4% | -1.00 | 7.38 | 7.25 | 7.50 | — |
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.