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 | |
| — | 14.25 | 16.80 | 15.53 | +1.00 | 84.9% | 25 | 84.9% | -0.00 | — | — | 0.10 | — |
| — | 9.45 | 11.75 | 10.60 | +1.00 | 59.5% | 30 | 59.5% | -0.00 | — | — | 0.10 | — |
| — | 7.50 | 9.15 | 8.32 | +0.99 | 51.2% | 32 | 51.2% | -0.01 | — | — | 0.10 | — |
| — | 6.50 | 8.15 | 7.33 | +0.99 | 47.5% | 33 | 47.5% | -0.01 | — | — | 0.29 | — |
| — | 5.50 | 6.25 | 5.88 | +0.98 | 44.1% | 34 | 44.1% | -0.02 | — | — | 0.05 | — |
| — | 4.55 | 6.10 | 5.33 | +0.97 | 41.2% | 35 | 41.2% | -0.03 | — | — | 0.07 | — |
| — | 3.75 | 4.75 | 4.25 | +0.94 | 38.8% | 36 | 38.8% | -0.06 | 0.08 | 0.05 | 0.11 | — |
| — | 2.72 | 3.45 | 3.08 | +0.88 | 36.9% | 37 | 36.9% | -0.12 | 0.14 | 0.12 | 0.16 | — |
| — | 2.22 | 2.82 | 2.52 | +0.84 | 36.2% | 37.5 | 36.2% | -0.16 | 0.21 | 0.19 | 0.23 | — |
| — | 2.02 | 2.27 | 2.15 | +0.78 | 35.7% | 38 | 35.7% | -0.22 | 0.29 | 0.28 | 0.31 | — |
| — | 1.63 | 1.94 | 1.78 | +0.72 | 35.4% | 38.5 | 35.4% | -0.28 | 0.42 | 0.38 | 0.47 | — |
| — | 1.29 | 1.67 | 1.48 | +0.65 | 35.3% | 39 | 35.3% | -0.35 | 0.60 | 0.55 | 0.65 | — |
| — | 1.13 | 1.22 | 1.18 | +0.57 | 35.3% | 39.5 | 35.3% | -0.43 | 0.81 | 0.63 | 0.99 | — |
| — | 0.90 | 0.97 | 0.94 | +0.49 | 35.5% | 40 | 35.5% | -0.52 | 1.06 | 1.01 | 1.11 | — |
| — | 0.66 | 0.91 | 0.79 | +0.41 | 35.8% | 40.5 | 35.8% | -0.59 | 1.34 | 1.27 | 1.42 | — |
| — | 0.53 | 0.63 | 0.58 | +0.33 | 36.2% | 41 | 36.2% | -0.67 | 1.61 | 1.50 | 1.72 | — |
| — | 0.37 | 0.49 | 0.43 | +0.27 | 36.6% | 41.5 | 36.6% | -0.73 | 2.05 | 1.92 | 2.18 | — |
| — | 0.30 | 0.33 | 0.32 | +0.22 | 37.1% | 42 | 37.1% | -0.79 | 2.38 | 2.20 | 2.56 | — |
| — | 0.17 | 0.30 | 0.23 | +0.17 | 37.6% | 42.5 | 37.6% | -0.84 | 2.93 | 2.71 | 3.15 | — |
| — | 0.17 | 0.19 | 0.18 | +0.13 | 38.2% | 43 | 38.2% | -0.88 | 3.30 | 3.10 | 3.50 | — |
| — | 0.11 | 0.16 | 0.14 | +0.10 | 39.0% | 43.5 | 39.0% | -0.91 | 3.80 | 3.50 | 4.10 | — |
| — | 0.08 | 0.12 | 0.10 | +0.08 | 39.8% | 44 | 39.8% | -0.93 | 4.22 | 3.90 | 4.55 | — |
| — | — | 0.29 | — | +0.06 | 40.8% | 44.5 | 40.8% | -0.95 | 4.38 | 3.65 | 5.10 | — |
| — | 0.05 | 0.11 | 0.08 | +0.05 | 41.9% | 45 | 41.9% | -0.96 | 5.10 | 4.75 | 5.45 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 43.2% | 45.5 | 43.2% | -0.97 | 5.67 | 4.55 | 6.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 44.6% | 46 | 44.6% | -0.98 | 6.17 | 5.90 | 6.45 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 46.0% | 46.5 | 46.0% | -0.98 | 6.72 | 6.55 | 6.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 47.6% | 47 | 47.6% | -0.99 | 7.17 | 6.80 | 7.55 | — |
| — | — | 0.08 | — | +0.02 | 49.3% | 47.5 | 49.3% | -0.99 | 7.78 | 6.55 | 9.00 | — |
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.