Spot 39.21
· 194 contratti su 4 scadenze
· fonte ibkr
· catturata 15/09 23:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.10 | 16.30 | 14.70 | — | — | 25 | — | — | — | — | 0.05 | — |
| — | 12.00 | 15.40 | 13.70 | — | — | 26 | 56.4% | -0.00 | — | — | 0.70 | — |
| — | 11.30 | 14.30 | 12.80 | +0.99 | 55.6% | 27 | 55.6% | -0.01 | — | — | 0.65 | — |
| — | 10.60 | 13.00 | 11.80 | +0.99 | 53.9% | 28 | 53.9% | -0.01 | — | — | 0.05 | — |
| — | 10.10 | 12.20 | 11.15 | +0.98 | 51.8% | 29 | 51.8% | -0.02 | — | — | 0.70 | — |
| — | 8.90 | 10.80 | 9.85 | +0.98 | 49.5% | 30 | 49.5% | -0.02 | — | — | 0.25 | — |
| — | 8.10 | 9.60 | 8.85 | +0.97 | 47.3% | 31 | 47.3% | -0.03 | — | — | 0.65 | — |
| — | 7.10 | 8.60 | 7.85 | +0.96 | 45.3% | 32 | — | — | — | — | 0.75 | — |
| — | 6.20 | 7.70 | 6.95 | — | — | 33 | — | — | — | — | 0.80 | — |
| — | 5.20 | 6.70 | 5.95 | — | — | 34 | 42.2% | -0.09 | 0.47 | 0.10 | 0.85 | — |
| — | 4.50 | 5.70 | 5.10 | +0.87 | 41.2% | 35 | 41.2% | -0.13 | 0.28 | 0.05 | 0.50 | — |
| — | 3.70 | 4.80 | 4.25 | +0.83 | 40.5% | 36 | 40.5% | -0.18 | 0.57 | 0.20 | 0.95 | — |
| — | 2.85 | 3.80 | 3.33 | +0.76 | 40.0% | 37 | 40.0% | -0.24 | 0.68 | 0.45 | 0.90 | — |
| — | 2.20 | 3.40 | 2.80 | — | — | 38 | 39.8% | -0.31 | 1.05 | 0.85 | 1.25 | — |
| — | 1.85 | 2.15 | 2.00 | +0.61 | 39.8% | 39 | 39.8% | -0.39 | 1.50 | 1.30 | 1.70 | — |
| — | 1.40 | 1.70 | 1.55 | +0.52 | 40.0% | 40 | 40.0% | -0.48 | 2.00 | 1.70 | 2.30 | — |
| — | 0.95 | 1.30 | 1.12 | +0.44 | 40.3% | 41 | 40.3% | -0.57 | 2.58 | 2.20 | 2.95 | — |
| — | 0.75 | 1.05 | 0.90 | +0.36 | 40.7% | 42 | 40.7% | -0.65 | 3.15 | 2.60 | 3.70 | — |
| — | 0.55 | 0.80 | 0.68 | +0.28 | 41.1% | 43 | 41.1% | -0.73 | 4.05 | 3.60 | 4.50 | — |
| — | 0.40 | 0.75 | 0.57 | +0.22 | 41.6% | 44 | 41.6% | -0.79 | 4.90 | 4.30 | 5.50 | — |
| — | 0.30 | 0.60 | 0.45 | +0.17 | 42.1% | 45 | 42.1% | -0.84 | 5.65 | 5.10 | 6.20 | — |
| — | 0.15 | 0.40 | 0.28 | +0.13 | 42.6% | 46 | 42.6% | -0.89 | 6.65 | 5.90 | 7.40 | — |
| — | — | 0.60 | — | +0.09 | 43.1% | 47 | — | — | 7.50 | 6.90 | 8.10 | — |
| — | — | 0.25 | — | — | — | 48 | 43.5% | -0.95 | 8.55 | 7.80 | 9.30 | — |
| — | — | 0.60 | — | +0.05 | 43.9% | 49 | 43.9% | -0.97 | 9.45 | 8.20 | 10.70 | — |
| — | — | 0.50 | — | — | — | 50 | 44.2% | -0.99 | 10.65 | 8.70 | 12.60 | — |
| — | — | 0.95 | — | +0.01 | 45.0% | 55 | 45.0% | -1.00 | 15.40 | 13.80 | 17.00 | — |
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.