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 | |
| — | 19.00 | 21.90 | 20.45 | +0.99 | 51.2% | 20 | 51.2% | -0.02 | 0.10 | 0.06 | 0.14 | — |
| — | 16.65 | 18.45 | 17.55 | +0.98 | 47.2% | 22.5 | 47.2% | -0.02 | 0.12 | 0.11 | 0.14 | — |
| — | 14.50 | 17.05 | 15.78 | +0.96 | 44.3% | 25 | 44.3% | -0.04 | 0.23 | 0.21 | 0.25 | — |
| — | 13.05 | 13.80 | 13.43 | +0.93 | 42.3% | 27.5 | 42.3% | -0.07 | 0.42 | 0.40 | 0.45 | — |
| — | 11.05 | 11.85 | 11.45 | +0.89 | 40.9% | 30 | 40.9% | -0.11 | 0.72 | 0.70 | 0.74 | — |
| — | 8.75 | 10.20 | 9.47 | +0.83 | 39.9% | 32.5 | 39.9% | -0.18 | 1.22 | 1.19 | 1.25 | — |
| — | 7.35 | 7.80 | 7.58 | +0.75 | 39.2% | 35 | 39.2% | -0.25 | 1.87 | 1.86 | 1.88 | — |
| — | 5.85 | 6.20 | 6.03 | +0.67 | 38.8% | 37.5 | 38.8% | -0.34 | 2.81 | 2.76 | 2.85 | — |
| — | 4.60 | 4.75 | 4.67 | +0.58 | 38.6% | 40 | 38.6% | -0.43 | 3.95 | 3.90 | 4.00 | — |
| — | 3.55 | 3.70 | 3.62 | +0.49 | 38.7% | 42.5 | 38.7% | -0.53 | 5.40 | 5.30 | 5.50 | — |
| — | 2.72 | 2.85 | 2.79 | +0.41 | 38.8% | 45 | 38.8% | -0.62 | 7.05 | 6.95 | 7.15 | — |
| — | 2.07 | 2.19 | 2.13 | +0.33 | 39.1% | 47.5 | 39.1% | -0.70 | 8.93 | 8.75 | 9.10 | — |
| — | 1.60 | 1.64 | 1.62 | +0.27 | 39.5% | 50 | 39.5% | -0.77 | 11.00 | 10.80 | 11.20 | — |
| — | 1.19 | 1.31 | 1.25 | +0.22 | 39.9% | 52.5 | 39.9% | -0.83 | 13.22 | 13.00 | 13.45 | — |
| — | 0.92 | 1.01 | 0.96 | +0.18 | 40.4% | 55 | 40.4% | -0.88 | 15.47 | 15.20 | 15.75 | — |
| — | 0.71 | 0.82 | 0.77 | +0.14 | 40.9% | 57.5 | 40.9% | -0.92 | 17.85 | 17.70 | 18.00 | — |
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.