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 | |
| — | 14.30 | 16.75 | 15.53 | +1.00 | 96.8% | 25 | 96.8% | -0.00 | — | — | 0.01 | — |
| — | 9.50 | 10.05 | 9.78 | +1.00 | 87.7% | 30 | 87.7% | -0.00 | — | — | 0.05 | — |
| — | 7.45 | 9.05 | 8.25 | +1.00 | 70.5% | 32 | 70.5% | -0.00 | — | — | 0.13 | — |
| — | 6.55 | 8.00 | 7.28 | +1.00 | 62.9% | 33 | 62.9% | -0.00 | — | — | 0.06 | — |
| — | 5.45 | 7.00 | 6.22 | +1.00 | 56.2% | 34 | 56.2% | -0.00 | — | — | 0.02 | — |
| — | 4.50 | 5.00 | 4.75 | +0.99 | 50.9% | 35 | 50.9% | -0.01 | — | — | 0.03 | — |
| — | 3.55 | 4.50 | 4.03 | +0.98 | 46.8% | 36 | 46.8% | -0.02 | — | — | 0.10 | — |
| — | 2.61 | 3.10 | 2.85 | +0.95 | 43.8% | 37 | 43.8% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 1.86 | 2.09 | 1.98 | +0.86 | 41.4% | 38 | 41.4% | -0.14 | 0.12 | 0.11 | 0.13 | — |
| — | 1.49 | 1.60 | 1.54 | +0.79 | 40.6% | 38.5 | 40.6% | -0.21 | 0.21 | 0.19 | 0.23 | — |
| — | 1.13 | 1.23 | 1.18 | +0.70 | 40.2% | 39 | 40.2% | -0.30 | 0.33 | 0.31 | 0.34 | — |
| — | 0.82 | 0.90 | 0.86 | +0.58 | 40.1% | 39.5 | 40.1% | -0.42 | 0.52 | 0.50 | 0.53 | — |
| — | 0.59 | 0.62 | 0.60 | +0.47 | 40.5% | 40 | 40.5% | -0.54 | 0.76 | 0.73 | 0.78 | — |
| — | 0.39 | 0.44 | 0.41 | +0.35 | 41.0% | 40.5 | 41.0% | -0.65 | 1.06 | 1.02 | 1.11 | — |
| — | 0.25 | 0.29 | 0.27 | +0.26 | 41.8% | 41 | 41.8% | -0.74 | 1.44 | 1.41 | 1.46 | — |
| — | 0.16 | 0.19 | 0.17 | +0.18 | 43.0% | 41.5 | 43.0% | -0.82 | 1.76 | 1.62 | 1.90 | — |
| — | 0.11 | 0.12 | 0.12 | +0.13 | 44.4% | 42 | 44.4% | -0.87 | 2.35 | 2.23 | 2.48 | — |
| — | 0.07 | 0.08 | 0.07 | +0.09 | 46.0% | 42.5 | 46.0% | -0.91 | 2.82 | 2.54 | 3.10 | — |
| — | 0.05 | 0.06 | 0.06 | +0.07 | 47.9% | 43 | 47.9% | -0.94 | 3.25 | 3.15 | 3.35 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 49.8% | 43.5 | 49.8% | -0.96 | 3.70 | 3.50 | 3.90 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 51.9% | 44 | 51.9% | -0.97 | 4.22 | 4.05 | 4.40 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 54.1% | 44.5 | 54.1% | -0.98 | 4.95 | 4.50 | 5.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 56.2% | 45 | 56.2% | -0.99 | 5.25 | 5.05 | 5.45 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 58.3% | 45.5 | — | — | 5.83 | 5.50 | 6.15 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 46 | — | — | 6.17 | 6.10 | 6.25 | — |
| — | — | 0.23 | — | — | — | 46.5 | — | — | 6.78 | 6.40 | 7.15 | — |
| — | — | 0.01 | — | +0.01 | 64.3% | 47 | 64.3% | -1.00 | 7.30 | 7.05 | 7.55 | — |
| — | — | 0.04 | — | +0.01 | 66.2% | 47.5 | 66.2% | -1.00 | 7.75 | 6.55 | 8.95 | — |
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.