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 | |
| — | 18.10 | 21.30 | 19.70 | +0.99 | 53.5% | 20 | 53.5% | -0.02 | 0.07 | 0.02 | 0.12 | — |
| — | 17.45 | 17.90 | 17.68 | +0.98 | 47.4% | 22.5 | 47.4% | -0.02 | — | — | 0.15 | — |
| — | 15.10 | 15.65 | 15.38 | +0.96 | 43.9% | 25 | 43.9% | -0.04 | 0.20 | 0.16 | 0.25 | — |
| — | 12.85 | 13.35 | 13.10 | +0.93 | 41.6% | 27.5 | 41.6% | -0.07 | 0.40 | 0.38 | 0.41 | — |
| — | 10.80 | 11.30 | 11.05 | +0.89 | 40.3% | 30 | 40.3% | -0.11 | 0.70 | 0.65 | 0.75 | — |
| — | 8.75 | 9.20 | 8.97 | +0.83 | 39.3% | 32.5 | 39.3% | -0.18 | 1.19 | 1.15 | 1.23 | — |
| — | 7.10 | 7.30 | 7.20 | +0.75 | 38.7% | 35 | 38.7% | -0.25 | 1.88 | 1.83 | 1.93 | — |
| — | 5.50 | 5.90 | 5.70 | +0.67 | 38.1% | 37.5 | 38.1% | -0.34 | 2.70 | 2.53 | 2.87 | — |
| — | 4.30 | 4.50 | 4.40 | +0.58 | 38.1% | 40 | 38.1% | -0.43 | 4.03 | 3.95 | 4.10 | — |
| — | 3.35 | 3.60 | 3.48 | +0.49 | 38.5% | 42.5 | 38.5% | -0.53 | 5.40 | 5.20 | 5.60 | — |
| — | 2.50 | 2.78 | 2.64 | +0.41 | 38.5% | 45 | 38.5% | -0.62 | 7.12 | 6.90 | 7.35 | — |
| — | 1.90 | 2.01 | 1.96 | +0.33 | 38.6% | 47.5 | 38.6% | -0.70 | 9.05 | 8.90 | 9.20 | — |
| — | 1.36 | 1.50 | 1.43 | +0.27 | 39.0% | 50 | 39.0% | -0.77 | 11.20 | 10.95 | 11.45 | — |
| — | 1.00 | 1.35 | 1.18 | +0.22 | 39.4% | 52.5 | 39.4% | -0.83 | 13.40 | 13.10 | 13.70 | — |
| — | 0.76 | 1.05 | 0.91 | +0.18 | 40.0% | 55 | 40.0% | -0.88 | 15.65 | 15.50 | 15.80 | — |
| — | 0.46 | 0.90 | 0.68 | +0.14 | 40.6% | 57.5 | 40.6% | -0.92 | 18.05 | 17.70 | 18.40 | — |
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.