Spot 39.42
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.15 | 14.75 | 14.45 | +1.00 | 78.7% | 25 | 78.7% | -0.00 | — | — | 0.01 | — |
| — | 9.25 | 9.75 | 9.50 | +1.00 | 86.2% | 30 | 86.2% | -0.00 | — | — | 0.19 | — |
| — | 6.85 | 8.75 | 7.80 | +1.00 | 63.6% | 32 | 63.6% | -0.00 | — | — | 1.73 | — |
| — | 5.95 | 7.75 | 6.85 | +1.00 | 54.1% | 33 | 54.1% | -0.00 | — | — | 0.18 | — |
| — | 5.10 | 6.65 | 5.88 | +1.00 | 46.3% | 34 | 46.3% | -0.00 | — | — | 0.02 | — |
| — | 4.15 | 4.95 | 4.55 | +0.99 | 40.5% | 35 | 40.5% | -0.01 | — | — | 0.10 | — |
| — | 3.30 | 3.90 | 3.60 | +0.98 | 36.7% | 36 | 36.7% | -0.02 | — | — | 0.04 | — |
| — | 2.43 | 2.68 | 2.56 | +0.95 | 34.2% | 37 | 34.2% | -0.05 | — | — | 0.04 | — |
| — | 1.40 | 1.71 | 1.55 | +0.86 | 33.0% | 38 | 33.0% | -0.14 | 0.05 | 0.04 | 0.06 | — |
| — | 1.05 | 1.17 | 1.11 | +0.79 | 33.0% | 38.5 | 33.0% | -0.21 | 0.14 | 0.13 | 0.15 | — |
| — | 0.70 | 0.81 | 0.76 | +0.70 | 33.3% | 39 | 33.3% | -0.30 | 0.28 | 0.27 | 0.29 | — |
| — | 0.44 | 0.48 | 0.46 | +0.58 | 34.0% | 39.5 | 34.0% | -0.42 | 0.52 | 0.50 | 0.54 | — |
| — | 0.26 | 0.29 | 0.28 | +0.47 | 35.1% | 40 | 35.1% | -0.54 | 0.81 | 0.77 | 0.86 | — |
| — | 0.15 | 0.17 | 0.16 | +0.35 | 36.4% | 40.5 | 36.4% | -0.65 | 1.19 | 1.12 | 1.25 | — |
| — | 0.08 | 0.10 | 0.09 | +0.26 | 38.1% | 41 | 38.1% | -0.74 | 1.58 | 1.49 | 1.68 | — |
| — | 0.04 | 0.06 | 0.05 | +0.18 | 40.4% | 41.5 | 40.4% | -0.82 | 2.08 | 2.01 | 2.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.13 | 43.4% | 42 | 43.4% | -0.87 | 2.52 | 2.38 | 2.66 | — |
| — | — | 0.05 | — | +0.09 | 47.0% | 42.5 | 47.0% | -0.91 | 3.00 | 2.84 | 3.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.07 | 51.0% | 43 | 51.0% | -0.94 | 3.58 | 3.50 | 3.65 | — |
| — | — | 0.02 | — | +0.05 | 55.1% | 43.5 | 55.1% | -0.96 | 4.05 | 3.90 | 4.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 59.2% | 44 | 59.2% | -0.97 | 4.58 | 4.50 | 4.65 | — |
| — | — | 0.03 | — | +0.03 | 63.2% | 44.5 | 63.2% | -0.98 | 5.00 | 4.85 | 5.15 | — |
| — | — | 0.02 | — | +0.02 | 66.9% | 45 | 66.9% | -0.99 | 5.62 | 5.40 | 5.85 | — |
| — | — | 0.05 | — | +0.01 | 70.4% | 45.5 | 70.4% | -0.99 | 5.97 | 5.65 | 6.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 73.6% | 46 | 73.6% | -0.99 | 6.60 | 6.35 | 6.85 | — |
| — | — | 0.17 | — | +0.01 | 76.5% | 46.5 | 76.5% | -1.00 | 7.00 | 6.80 | 7.20 | — |
| — | — | 0.02 | — | +0.01 | 79.0% | 47 | 79.0% | -1.00 | 7.50 | 7.30 | 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.