Spot 39.22
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.05 | 9.90 | 9.47 | +1.00 | 50.6% | 30 | 50.6% | +0.00 | — | — | 0.05 | — |
| — | 8.15 | 9.00 | 8.57 | +1.00 | 48.3% | 31 | 48.3% | +0.00 | — | — | 2.13 | — |
| — | 6.25 | 8.05 | 7.15 | +1.00 | 46.5% | 32 | 46.5% | +0.00 | — | — | 2.13 | — |
| — | 6.65 | 7.45 | 7.05 | +1.00 | 45.7% | 32.5 | 45.7% | +0.00 | — | — | 0.01 | — |
| — | 6.15 | 7.20 | 6.67 | +1.00 | 45.1% | 33 | 45.1% | -0.00 | — | — | 1.04 | — |
| — | 5.10 | 6.55 | 5.83 | +1.00 | 44.1% | 34 | 44.1% | -0.00 | — | — | 0.01 | — |
| — | 3.85 | 4.70 | 4.28 | +1.00 | 44.1% | 35 | 44.1% | -0.00 | — | — | 0.06 | — |
| — | 3.60 | 4.10 | 3.85 | +0.99 | 46.0% | 35.5 | 46.0% | -0.01 | — | — | 0.23 | — |
| — | 2.46 | 3.50 | 2.98 | +0.98 | 50.4% | 36 | 50.4% | -0.02 | — | — | 0.01 | — |
| — | 2.69 | 2.99 | 2.84 | +0.95 | 55.6% | 36.5 | 55.6% | -0.05 | — | — | 0.22 | — |
| — | 2.06 | 2.66 | 2.36 | +0.89 | 56.6% | 37 | 56.6% | -0.11 | 0.07 | 0.01 | 0.12 | — |
| — | 1.70 | 2.01 | 1.85 | +0.76 | 51.3% | 37.5 | 51.3% | -0.24 | 0.03 | 0.01 | 0.05 | — |
| — | 1.21 | 1.36 | 1.28 | +0.57 | 42.3% | 38 | 42.3% | -0.43 | 0.02 | 0.01 | 0.03 | — |
| — | 0.75 | 0.86 | 0.81 | +0.37 | 35.6% | 38.5 | 35.6% | -0.63 | 0.06 | 0.04 | 0.07 | — |
| — | 0.41 | 0.45 | 0.43 | +0.21 | 32.9% | 39 | 32.9% | -0.79 | 0.17 | 0.15 | 0.19 | — |
| — | 0.15 | 0.20 | 0.17 | +0.12 | 34.3% | 39.5 | 34.3% | -0.88 | 0.42 | 0.35 | 0.49 | — |
| — | 0.05 | 0.07 | 0.06 | +0.07 | 38.6% | 40 | 38.6% | -0.94 | 0.83 | 0.72 | 0.94 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 44.8% | 40.5 | 44.8% | -0.96 | 1.15 | 0.92 | 1.38 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 50.7% | 41 | 50.7% | -0.97 | 1.89 | 1.54 | 2.23 | — |
| — | — | 0.02 | — | +0.03 | 54.7% | 41.5 | 54.7% | -0.97 | 2.10 | 1.81 | 2.40 | — |
| — | — | 0.22 | — | +0.02 | 53.8% | 42 | 53.8% | -0.98 | 3.16 | 2.52 | 3.80 | — |
| — | — | 0.01 | — | +0.01 | 50.8% | 42.5 | 50.8% | -0.99 | 3.30 | 3.00 | 3.60 | — |
| — | — | 0.02 | — | +0.01 | 48.0% | 43 | — | — | 3.77 | 3.50 | 4.05 | — |
| — | — | 0.03 | — | — | — | 43.5 | — | — | 4.65 | 4.00 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 45.8% | 44 | — | — | 4.67 | 4.50 | 4.85 | — |
| — | — | 0.05 | — | — | — | 44.5 | — | — | 5.17 | 4.90 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 46.1% | 45 | 46.1% | -1.00 | 5.92 | 5.65 | 6.20 | — |
| — | — | 0.06 | — | +0.00 | 46.5% | 45.5 | 46.5% | -1.00 | 6.22 | 6.00 | 6.45 | — |
| — | — | 0.91 | — | +0.00 | 47.0% | 46 | 47.0% | -1.00 | 6.67 | 6.50 | 6.85 | — |
| — | — | 2.13 | — | +0.00 | 47.4% | 46.5 | 47.4% | -1.00 | 7.10 | 6.80 | 7.40 | — |
| — | — | 0.10 | — | +0.00 | 47.9% | 47 | 47.9% | -1.00 | 8.18 | 7.50 | 8.85 | — |
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.