Spot 39.79
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.85 | 11.85 | 9.85 | +0.95 | 63.7% | 30 | 63.7% | -0.05 | — | — | 0.90 | — |
| — | 7.20 | 9.45 | 8.32 | +0.95 | 46.6% | 32 | 46.6% | -0.05 | — | — | 0.91 | — |
| — | 6.05 | 8.15 | 7.10 | +0.95 | 41.7% | 33 | 41.7% | -0.05 | — | — | 0.42 | — |
| — | 5.25 | 7.30 | 6.28 | +0.93 | 38.5% | 34 | 38.5% | -0.07 | 0.12 | 0.07 | 0.16 | — |
| — | 4.95 | 5.35 | 5.15 | +0.90 | 36.4% | 35 | 36.4% | -0.10 | 0.14 | 0.06 | 0.23 | — |
| — | 3.00 | 4.55 | 3.77 | +0.85 | 35.2% | 36 | 35.2% | -0.15 | 0.25 | 0.16 | 0.34 | — |
| — | 3.30 | 3.70 | 3.50 | +0.79 | 34.5% | 37 | 34.5% | -0.21 | 0.51 | 0.48 | 0.53 | — |
| — | 2.52 | 2.88 | 2.70 | +0.71 | 34.3% | 38 | 34.3% | -0.30 | 0.79 | 0.73 | 0.85 | — |
| — | 1.91 | 2.31 | 2.11 | +0.61 | 34.3% | 39 | 34.3% | -0.39 | 1.07 | 0.97 | 1.18 | — |
| — | 1.51 | 1.68 | 1.59 | +0.52 | 34.5% | 40 | 34.5% | -0.49 | 1.62 | 1.54 | 1.70 | — |
| — | 0.86 | 1.33 | 1.09 | +0.42 | 34.8% | 41 | 34.8% | -0.59 | 2.19 | 1.97 | 2.40 | — |
| — | 0.73 | 0.90 | 0.81 | +0.33 | 35.2% | 42 | 35.2% | -0.67 | 2.90 | 2.70 | 3.10 | — |
| — | 0.52 | 0.65 | 0.58 | +0.26 | 35.7% | 43 | 35.7% | -0.75 | 3.48 | 3.10 | 3.85 | — |
| — | 0.39 | 0.50 | 0.45 | +0.20 | 36.1% | 44 | 36.1% | -0.81 | 4.70 | 3.80 | 5.60 | — |
| — | 0.28 | 0.34 | 0.31 | +0.15 | 36.6% | 45 | 36.6% | -0.87 | 5.42 | 5.20 | 5.65 | — |
| — | 0.20 | 0.30 | 0.25 | +0.11 | 37.1% | 46 | 37.1% | -0.91 | 6.25 | 5.85 | 6.65 | — |
| — | 0.12 | 0.18 | 0.15 | +0.08 | 37.7% | 47 | 37.7% | -0.94 | 7.25 | 6.80 | 7.70 | — |
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.