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 | |
| — | 8.80 | 10.00 | 9.40 | — | — | 30 | — | — | — | — | 1.15 | — |
| — | 7.85 | 9.10 | 8.47 | — | — | 31 | — | — | — | — | 0.76 | — |
| — | 6.95 | 7.80 | 7.38 | — | — | 32 | — | — | — | — | 1.31 | — |
| — | 5.85 | 6.90 | 6.38 | — | — | 33 | — | — | — | — | 0.25 | — |
| — | 5.20 | 5.80 | 5.50 | — | — | 34 | — | — | — | — | 0.03 | — |
| — | 4.20 | 4.60 | 4.40 | — | — | 35 | — | — | — | — | 0.04 | — |
| — | 3.35 | 4.40 | 3.88 | +0.93 | 32.8% | 35.5 | — | — | — | — | 0.23 | — |
| — | 3.20 | 3.60 | 3.40 | +0.89 | 32.1% | 36 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 2.66 | 3.15 | 2.90 | — | — | 36.5 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 1.45 | 2.77 | 2.11 | — | — | 37 | 30.8% | -0.25 | 0.17 | 0.06 | 0.28 | 1,065 |
| — | 1.65 | 2.16 | 1.91 | +0.65 | 30.3% | 37.5 | 30.3% | -0.35 | 0.12 | 0.11 | 0.14 | — |
| — | 1.39 | 1.63 | 1.51 | +0.55 | 29.9% | 38 | 29.9% | -0.45 | 0.20 | 0.17 | 0.24 | — |
| — | 0.80 | 1.23 | 1.01 | +0.44 | 29.6% | 38.5 | 29.6% | -0.56 | 0.34 | 0.29 | 0.39 | — |
| — | 0.80 | 0.88 | 0.84 | +0.34 | 29.5% | 39 | 29.5% | -0.66 | 0.55 | 0.53 | 0.57 | — |
| — | 0.42 | 0.66 | 0.54 | +0.26 | 30.0% | 39.5 | 30.0% | -0.75 | 0.81 | 0.74 | 0.89 | — |
| — | 0.40 | 0.41 | 0.41 | +0.18 | 30.6% | 40 | 30.6% | -0.83 | 1.11 | 1.05 | 1.18 | — |
| — | 0.19 | 0.33 | 0.26 | +0.13 | 31.0% | 40.5 | 31.0% | -0.88 | 1.73 | 1.37 | 2.09 | — |
| — | 0.16 | 0.20 | 0.18 | +0.08 | 31.5% | 41 | 31.5% | -0.92 | 1.83 | 1.68 | 1.98 | — |
| — | 0.08 | 0.15 | 0.12 | +0.06 | 32.0% | 41.5 | 32.0% | -0.95 | 2.20 | 1.95 | 2.45 | 0 |
| — | 0.03 | 0.10 | 0.07 | +0.04 | 32.6% | 42 | 32.6% | -0.97 | 2.75 | 2.60 | 2.89 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 33.2% | 42.5 | 33.2% | -0.99 | 3.08 | 2.75 | 3.40 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 33.8% | 43 | 33.8% | -1.00 | 3.60 | 3.30 | 3.90 | — |
| — | — | 0.05 | — | +0.01 | 34.9% | 44 | — | — | 5.08 | 4.25 | 5.90 | — |
| — | — | 0.03 | — | +0.00 | 36.1% | 45 | 36.1% | -1.00 | 6.10 | 5.25 | 6.95 | — |
| — | — | 0.17 | — | — | — | 46 | — | — | 7.10 | 6.20 | 8.00 | — |
| — | — | 1.35 | — | — | — | 47 | 38.5% | -1.00 | 7.88 | 6.75 | 9.00 | — |
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.