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 | |
| — | 13.85 | 16.50 | 15.18 | +1.00 | 75.4% | 25 | 75.4% | -0.00 | — | — | 2.13 | — |
| — | 8.75 | 10.80 | 9.78 | +1.00 | 57.8% | 30 | 57.8% | -0.00 | — | — | 0.01 | — |
| — | 6.20 | 8.80 | 7.50 | +0.99 | 46.9% | 32 | 46.9% | -0.01 | — | — | 2.13 | — |
| — | 5.90 | 7.75 | 6.83 | +0.99 | 42.4% | 33 | 42.4% | -0.01 | — | — | 2.13 | — |
| — | 5.05 | 6.80 | 5.92 | +0.98 | 38.7% | 34 | 38.7% | -0.02 | — | — | 0.10 | — |
| — | 4.30 | 4.75 | 4.53 | +0.97 | 35.9% | 35 | 35.9% | -0.03 | — | — | 0.06 | — |
| — | 3.35 | 3.85 | 3.60 | +0.94 | 33.7% | 36 | 33.7% | -0.06 | 0.06 | 0.01 | 0.10 | — |
| — | 2.48 | 2.83 | 2.65 | +0.88 | 32.3% | 37 | 32.3% | -0.12 | 0.10 | 0.08 | 0.12 | — |
| — | 1.98 | 2.40 | 2.19 | +0.84 | 31.8% | 37.5 | 31.8% | -0.16 | 0.17 | 0.14 | 0.21 | — |
| — | 1.54 | 1.92 | 1.73 | +0.78 | 31.6% | 38 | 31.6% | -0.22 | 0.27 | 0.24 | 0.29 | — |
| — | 1.32 | 1.72 | 1.52 | +0.72 | 31.5% | 38.5 | 31.5% | -0.28 | 0.42 | 0.39 | 0.45 | — |
| — | 1.05 | 1.18 | 1.11 | +0.65 | 31.6% | 39 | 31.6% | -0.35 | 0.59 | 0.58 | 0.60 | — |
| — | 0.80 | 0.92 | 0.86 | +0.57 | 32.0% | 39.5 | 32.0% | -0.43 | 0.93 | 0.82 | 1.04 | — |
| — | 0.60 | 0.66 | 0.63 | +0.49 | 32.5% | 40 | 32.5% | -0.52 | 1.08 | 1.01 | 1.15 | — |
| — | 0.44 | 0.93 | 0.69 | +0.41 | 33.1% | 40.5 | 33.1% | -0.59 | 1.30 | 1.08 | 1.52 | — |
| — | 0.31 | 0.36 | 0.34 | +0.33 | 33.9% | 41 | 33.9% | -0.67 | 1.78 | 1.67 | 1.90 | — |
| — | 0.22 | 0.33 | 0.28 | +0.27 | 34.7% | 41.5 | 34.7% | -0.73 | 2.19 | 2.07 | 2.31 | — |
| — | 0.15 | 0.22 | 0.18 | +0.22 | 35.6% | 42 | 35.6% | -0.79 | 2.68 | 2.45 | 2.91 | — |
| — | 0.11 | 0.18 | 0.14 | +0.17 | 36.6% | 42.5 | 36.6% | -0.84 | 3.15 | 2.94 | 3.35 | — |
| — | 0.08 | 0.10 | 0.09 | +0.13 | 37.6% | 43 | 37.6% | -0.88 | 3.55 | 3.40 | 3.70 | — |
| — | 0.04 | 0.09 | 0.07 | +0.10 | 38.6% | 43.5 | 38.6% | -0.91 | 3.83 | 3.00 | 4.65 | — |
| — | 0.03 | 0.11 | 0.07 | +0.08 | 39.5% | 44 | 39.5% | -0.93 | 4.55 | 4.40 | 4.70 | — |
| — | 0.04 | 0.09 | 0.07 | +0.06 | 40.5% | 44.5 | 40.5% | -0.95 | 4.58 | 3.95 | 5.20 | — |
| — | 0.01 | 0.05 | 0.03 | +0.05 | 41.4% | 45 | 41.4% | -0.96 | 5.58 | 5.40 | 5.75 | — |
| — | 0.01 | 0.08 | 0.04 | +0.04 | 42.3% | 45.5 | 42.3% | -0.97 | 6.08 | 5.85 | 6.30 | — |
| — | 0.02 | 0.15 | 0.09 | +0.03 | 43.2% | 46 | 43.2% | -0.98 | 6.62 | 6.25 | 7.00 | — |
| — | — | 0.23 | — | +0.03 | 44.1% | 46.5 | 44.1% | -0.98 | 7.15 | 6.80 | 7.50 | — |
| — | — | 0.04 | — | +0.02 | 44.9% | 47 | 44.9% | -0.99 | 7.45 | 7.05 | 7.85 | — |
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.