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 | |
| — | 9.70 | 11.10 | 10.40 | +0.92 | 44.8% | 30 | 44.8% | -0.08 | 0.30 | 0.05 | 0.55 | — |
| — | 8.90 | 10.20 | 9.55 | +0.90 | 43.4% | 31 | 43.4% | -0.10 | — | — | 0.60 | — |
| — | 8.00 | 9.20 | 8.60 | +0.88 | 42.2% | 32 | 42.2% | -0.12 | 0.40 | 0.15 | 0.65 | — |
| — | 7.40 | 8.40 | 7.90 | +0.86 | 41.0% | 33 | 41.0% | -0.15 | 0.50 | 0.20 | 0.80 | — |
| — | 6.20 | 7.60 | 6.90 | +0.83 | 39.9% | 34 | 39.9% | -0.18 | 0.70 | 0.45 | 0.95 | — |
| — | 5.60 | 6.80 | 6.20 | +0.79 | 39.0% | 35 | 39.0% | -0.21 | 0.97 | 0.85 | 1.10 | — |
| — | 5.00 | 6.10 | 5.55 | +0.75 | 38.1% | 36 | 38.1% | -0.25 | 0.75 | 0.15 | 1.35 | — |
| — | 4.50 | 5.20 | 4.85 | +0.71 | 37.3% | 37 | 37.3% | -0.30 | 1.50 | 1.15 | 1.85 | — |
| — | 3.70 | 4.60 | 4.15 | +0.66 | 36.6% | 38 | 36.6% | -0.35 | 1.93 | 1.70 | 2.15 | — |
| — | 3.40 | 3.80 | 3.60 | +0.61 | 36.0% | 39 | 36.0% | -0.40 | 2.42 | 2.15 | 2.70 | — |
| — | 2.70 | 3.30 | 3.00 | +0.55 | 35.5% | 40 | 35.5% | -0.46 | 2.75 | 2.55 | 2.95 | — |
| — | 2.40 | 2.80 | 2.60 | +0.50 | 35.0% | 41 | 35.0% | -0.51 | 3.20 | 2.80 | 3.60 | — |
| — | 1.95 | 2.40 | 2.17 | +0.44 | 34.6% | 42 | 34.6% | -0.57 | 3.90 | 3.70 | 4.10 | — |
| — | 1.70 | 2.00 | 1.85 | +0.39 | 34.3% | 43 | 34.3% | -0.63 | 4.55 | 4.20 | 4.90 | — |
| — | 1.35 | 1.65 | 1.50 | +0.34 | 34.0% | 44 | 34.0% | -0.68 | 5.25 | 5.00 | 5.50 | — |
| — | 1.05 | 1.60 | 1.32 | +0.29 | 33.8% | 45 | 33.8% | -0.73 | 6.05 | 5.80 | 6.30 | — |
| — | 0.60 | 1.40 | 1.00 | +0.25 | 33.6% | 46 | 33.6% | -0.78 | 6.80 | 6.50 | 7.10 | — |
| — | 0.60 | 1.20 | 0.90 | +0.21 | 33.4% | 47 | 33.4% | -0.83 | 7.50 | 6.90 | 8.10 | — |
| — | 0.40 | 0.80 | 0.60 | +0.17 | 33.3% | 48 | 33.3% | -0.86 | 8.40 | 7.80 | 9.00 | — |
| — | 0.40 | 0.75 | 0.57 | +0.14 | 33.3% | 49 | 33.3% | -0.90 | 9.30 | 8.70 | 9.90 | — |
| — | 0.25 | 0.70 | 0.47 | +0.12 | 33.2% | 50 | 33.2% | -0.93 | 10.20 | 9.80 | 10.60 | — |
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.