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 | |
| — | 14.60 | 17.00 | 15.80 | — | — | 23 | — | — | — | — | 0.75 | — |
| — | 14.00 | 14.80 | 14.40 | +1.00 | 76.4% | 25 | 76.4% | +0.00 | — | — | 0.20 | — |
| — | 12.70 | 13.90 | 13.30 | +1.00 | 72.7% | 26 | 72.7% | +0.00 | — | — | 0.75 | — |
| — | 12.00 | 12.90 | 12.45 | +1.00 | 69.2% | 27 | 69.2% | +0.00 | — | — | 0.75 | — |
| — | 11.00 | 12.00 | 11.50 | +1.00 | 65.9% | 28 | 65.9% | +0.00 | — | — | 0.75 | — |
| — | 10.00 | 10.80 | 10.40 | +1.00 | 62.8% | 29 | 62.8% | +0.00 | — | — | 0.75 | — |
| — | 9.10 | 9.40 | 9.25 | +1.00 | 60.1% | 30 | 60.1% | -0.00 | — | — | 0.05 | — |
| — | 7.70 | 8.80 | 8.25 | +1.00 | 57.7% | 31 | 57.7% | -0.00 | — | — | 0.75 | — |
| — | 6.90 | 7.90 | 7.40 | +1.00 | 55.8% | 32 | 55.8% | -0.00 | — | — | 0.75 | — |
| — | 4.90 | 7.10 | 6.00 | +1.00 | 54.3% | 33 | 54.3% | -0.00 | — | — | 0.75 | — |
| — | 3.80 | 6.20 | 5.00 | +1.00 | 53.2% | 34 | 53.2% | -0.00 | — | — | 0.15 | — |
| — | 4.00 | 5.70 | 4.85 | +0.99 | 52.5% | 35 | 52.5% | -0.01 | — | — | 0.05 | — |
| — | 2.90 | 4.10 | 3.50 | +0.97 | 52.4% | 36 | 52.4% | -0.03 | — | — | 0.75 | — |
| — | 2.10 | 3.30 | 2.70 | +0.92 | 52.6% | 37 | 52.6% | -0.08 | — | — | 0.35 | — |
| — | 1.00 | 2.15 | 1.57 | +0.82 | 53.3% | 38 | 53.3% | -0.18 | 0.33 | 0.15 | 0.50 | — |
| — | 0.50 | 0.95 | 0.72 | +0.67 | 54.4% | 39 | 54.4% | -0.33 | 0.50 | 0.30 | 0.70 | — |
| — | 0.15 | 0.50 | 0.33 | +0.49 | 56.0% | 40 | 56.0% | -0.52 | 1.10 | 0.75 | 1.45 | — |
| — | 0.10 | 1.80 | 0.95 | +0.32 | 57.9% | 41 | 57.9% | -0.68 | 2.17 | 1.75 | 2.60 | — |
| — | 0.05 | 0.40 | 0.23 | +0.19 | 60.1% | 42 | 60.1% | -0.81 | 2.55 | 2.10 | 3.00 | — |
| — | — | 0.40 | — | +0.11 | 62.6% | 43 | 62.6% | -0.89 | 3.40 | 2.80 | 4.00 | — |
| — | — | 0.20 | — | +0.06 | 65.2% | 44 | 65.2% | -0.94 | 4.53 | 2.65 | 6.40 | — |
| — | — | 0.15 | — | +0.04 | 68.1% | 45 | 68.1% | -0.97 | 5.55 | 5.10 | 6.00 | — |
| — | — | 0.30 | — | +0.02 | 71.2% | 46 | 71.2% | -0.98 | 6.45 | 5.80 | 7.10 | — |
| — | — | 0.80 | — | +0.01 | 74.5% | 47 | 74.5% | -0.99 | 7.55 | 5.70 | 9.40 | — |
| — | — | 0.45 | — | +0.01 | 77.9% | 48 | 77.9% | -1.00 | 9.15 | 7.90 | 10.40 | — |
| — | — | 0.45 | — | +0.00 | 81.4% | 49 | 81.4% | -1.00 | 10.10 | 8.80 | 11.40 | — |
| — | — | 0.05 | — | — | — | 50 | — | — | 11.05 | 9.70 | 12.40 | — |
| — | — | 0.30 | — | — | — | 55 | — | — | 15.60 | 13.70 | 17.50 | — |
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.