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 | |
| — | 10.10 | 12.00 | 11.05 | +0.93 | 44.4% | 29 | 44.4% | -0.07 | 0.35 | 0.10 | 0.60 | — |
| — | 9.40 | 10.90 | 10.15 | +0.92 | 42.9% | 30 | 42.9% | -0.08 | 0.25 | 0.15 | 0.35 | — |
| — | 8.50 | 10.00 | 9.25 | — | — | 31 | — | — | 0.40 | 0.05 | 0.75 | — |
| — | 7.70 | 9.20 | 8.45 | +0.88 | 40.2% | 32 | 40.2% | -0.12 | 0.47 | 0.15 | 0.80 | — |
| — | 6.90 | 8.00 | 7.45 | +0.86 | 39.1% | 33 | 39.1% | -0.15 | 0.68 | 0.40 | 0.95 | — |
| — | 6.00 | 7.50 | 6.75 | +0.83 | 38.2% | 34 | 38.2% | -0.18 | 0.82 | 0.65 | 1.00 | — |
| — | 5.20 | 6.70 | 5.95 | +0.79 | 37.3% | 35 | 37.3% | -0.21 | 1.05 | 0.80 | 1.30 | — |
| — | 4.70 | 5.70 | 5.20 | +0.75 | 36.6% | 36 | 36.6% | -0.25 | 1.32 | 1.00 | 1.65 | — |
| — | 4.10 | 5.10 | 4.60 | +0.71 | 36.0% | 37 | 36.0% | -0.30 | 1.68 | 1.35 | 2.00 | — |
| — | 3.50 | 4.20 | 3.85 | +0.66 | 35.4% | 38 | 35.4% | -0.35 | 1.88 | 1.45 | 2.30 | — |
| — | 3.00 | 3.70 | 3.35 | +0.61 | 35.0% | 39 | 35.0% | -0.40 | 2.52 | 2.25 | 2.80 | — |
| — | 2.50 | 3.00 | 2.75 | +0.55 | 34.6% | 40 | 34.6% | -0.46 | 3.05 | 2.70 | 3.40 | — |
| — | 2.00 | 2.70 | 2.35 | +0.50 | 34.3% | 41 | 34.3% | -0.51 | 3.70 | 3.30 | 4.10 | — |
| — | 1.75 | 2.25 | 2.00 | +0.44 | 34.0% | 42 | 34.0% | -0.57 | 4.15 | 3.70 | 4.60 | — |
| — | 1.25 | 2.00 | 1.62 | +0.39 | 33.8% | 43 | 33.8% | -0.63 | 4.70 | 4.20 | 5.20 | — |
| — | 1.00 | 1.55 | 1.27 | +0.34 | 33.6% | 44 | — | — | 5.50 | 5.00 | 6.00 | — |
| — | 0.85 | 1.35 | 1.10 | — | — | 45 | — | — | 6.25 | 5.90 | 6.60 | — |
| — | 0.65 | 1.10 | 0.88 | — | — | 46 | — | — | 7.05 | 6.60 | 7.50 | — |
| — | 0.40 | 1.05 | 0.72 | — | — | 47 | — | — | 7.85 | 7.10 | 8.60 | — |
| — | 0.25 | 0.70 | 0.47 | — | — | 48 | — | — | 8.75 | 8.00 | 9.50 | — |
| — | 0.15 | 0.90 | 0.53 | — | — | 49 | — | — | 9.65 | 8.90 | 10.40 | — |
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.