Spot 39.84
· 196 contratti su 4 scadenze
· fonte ibkr
· catturata 15/09 03:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.80 | 16.60 | 15.20 | +1.00 | 56.7% | 25 | 56.7% | -0.00 | — | — | 0.50 | — |
| — | 12.00 | 15.80 | 13.90 | +1.00 | 57.3% | 26 | — | — | — | — | 0.50 | — |
| — | 12.20 | 13.40 | 12.80 | — | — | 27 | — | — | — | — | 0.50 | — |
| — | 11.10 | 12.20 | 11.65 | — | — | 28 | — | — | — | — | 0.50 | — |
| — | 10.20 | 12.20 | 11.20 | +0.98 | 52.9% | 29 | 52.9% | -0.02 | — | — | 0.50 | — |
| — | 9.40 | 10.70 | 10.05 | +0.98 | 50.6% | 30 | 50.6% | -0.02 | — | — | 0.25 | — |
| — | 8.40 | 9.80 | 9.10 | +0.97 | 48.4% | 31 | 48.4% | -0.03 | — | — | 0.50 | — |
| — | 7.50 | 8.90 | 8.20 | +0.96 | 46.4% | 32 | 46.4% | -0.04 | — | — | 0.50 | — |
| — | 6.40 | 7.80 | 7.10 | +0.94 | 44.6% | 33 | 44.6% | -0.06 | — | — | 0.50 | — |
| — | 5.50 | 6.90 | 6.20 | +0.91 | 43.0% | 34 | — | — | — | — | 0.70 | — |
| — | 4.60 | 5.90 | 5.25 | +0.87 | 41.7% | 35 | 41.7% | -0.13 | 0.25 | 0.10 | 0.40 | — |
| — | 3.70 | 5.10 | 4.40 | +0.83 | 40.6% | 36 | 40.6% | -0.18 | 0.42 | 0.30 | 0.55 | — |
| — | 3.20 | 4.20 | 3.70 | +0.76 | 39.8% | 37 | 39.8% | -0.24 | 0.72 | 0.55 | 0.90 | — |
| — | 2.80 | 3.30 | 3.05 | +0.69 | 39.2% | 38 | 39.2% | -0.31 | 0.90 | 0.70 | 1.10 | — |
| — | 1.95 | 3.10 | 2.52 | — | — | 39 | 38.8% | -0.39 | 1.27 | 1.05 | 1.50 | — |
| — | 1.70 | 2.05 | 1.88 | +0.52 | 38.6% | 40 | 38.6% | -0.48 | 1.73 | 1.45 | 2.00 | — |
| — | 1.10 | 1.65 | 1.38 | +0.44 | 38.6% | 41 | 38.6% | -0.57 | 2.38 | 2.10 | 2.65 | — |
| — | 0.85 | 1.35 | 1.10 | — | — | 42 | — | — | 3.15 | 2.90 | 3.40 | — |
| — | 0.70 | 0.90 | 0.80 | — | — | 43 | 38.8% | -0.73 | 3.80 | 3.60 | 4.00 | — |
| — | 0.30 | 0.95 | 0.62 | +0.22 | 39.1% | 44 | 39.1% | -0.79 | 4.65 | 4.20 | 5.10 | — |
| — | 0.40 | 0.75 | 0.57 | +0.17 | 39.4% | 45 | 39.4% | -0.84 | 5.45 | 5.20 | 5.70 | — |
| — | 0.25 | 0.65 | 0.45 | +0.13 | 39.7% | 46 | 39.7% | -0.89 | 6.35 | 6.10 | 6.60 | — |
| — | 0.05 | 0.75 | 0.40 | +0.09 | 40.0% | 47 | 40.0% | -0.92 | 7.40 | 7.00 | 7.80 | — |
| — | 0.10 | 0.45 | 0.28 | +0.07 | 40.4% | 48 | 40.4% | -0.95 | 8.10 | 7.80 | 8.40 | — |
| — | — | 2.25 | — | +0.05 | 40.7% | 49 | 40.7% | -0.97 | 9.05 | 8.30 | 9.80 | — |
| — | — | 0.40 | — | +0.04 | 41.0% | 50 | 41.0% | -0.99 | 10.10 | 8.00 | 12.20 | — |
| — | — | 0.05 | — | +0.01 | 42.4% | 55 | 42.4% | -1.00 | 15.00 | 13.60 | 16.40 | — |
| — | — | 0.05 | — | +0.00 | 43.4% | 60 | 43.4% | -1.00 | 20.10 | 18.10 | 22.10 | — |
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.