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 | |
| — | 8.70 | 11.50 | 10.10 | +0.98 | 45.9% | 30 | — | — | — | — | 2.14 | — |
| — | 8.05 | 8.95 | 8.50 | +0.96 | 45.3% | 31 | 45.3% | -0.04 | 0.50 | 0.04 | 0.96 | 12 |
| — | 7.05 | 8.00 | 7.53 | +0.94 | 44.3% | 32 | 44.3% | -0.06 | 0.11 | 0.07 | 0.15 | — |
| — | 6.40 | 7.05 | 6.72 | — | — | 33 | 43.3% | -0.10 | 0.20 | 0.12 | 0.27 | — |
| 0 | 5.20 | 6.20 | 5.70 | +0.86 | 42.4% | 34 | — | — | 0.17 | 0.02 | 0.33 | 103 |
| — | 4.65 | 5.05 | 4.85 | +0.79 | 41.7% | 35 | 41.7% | -0.21 | 0.39 | 0.33 | 0.44 | 178 |
| — | 3.85 | 4.35 | 4.10 | — | — | 36 | 41.2% | -0.28 | 0.56 | 0.51 | 0.62 | — |
| — | 2.45 | 3.50 | 2.98 | +0.63 | 40.9% | 37 | 40.9% | -0.37 | 0.90 | 0.74 | 1.05 | — |
| — | 2.27 | 2.97 | 2.62 | +0.55 | 40.8% | 38 | 40.8% | -0.46 | 1.17 | 1.09 | 1.24 | 35 |
| — | 1.88 | 2.11 | 2.00 | +0.46 | 40.9% | 39 | 40.9% | -0.54 | 1.61 | 1.53 | 1.70 | — |
| — | 1.48 | 1.58 | 1.53 | +0.38 | 41.1% | 40 | 41.1% | -0.63 | 2.15 | 2.07 | 2.22 | — |
| — | 1.12 | 1.28 | 1.20 | +0.31 | 41.4% | 41 | 41.4% | -0.70 | 2.83 | 2.65 | 3.00 | — |
| — | 0.83 | 0.95 | 0.89 | +0.24 | 41.8% | 42 | 41.8% | -0.77 | 3.80 | 3.30 | 4.30 | — |
| — | 0.55 | 0.70 | 0.62 | +0.19 | 42.2% | 43 | 42.2% | -0.82 | 4.55 | 4.05 | 5.05 | — |
| — | 0.45 | 0.52 | 0.48 | +0.14 | 42.7% | 44 | 42.7% | -0.87 | 5.03 | 4.80 | 5.25 | — |
| — | 0.15 | 0.38 | 0.27 | +0.11 | 43.2% | 45 | 43.2% | -0.90 | 5.85 | 5.55 | 6.15 | — |
| — | 0.21 | 0.27 | 0.24 | +0.08 | 43.7% | 46 | 43.7% | -0.93 | 7.15 | 6.45 | 7.85 | — |
| — | 0.16 | 0.22 | 0.19 | +0.06 | 44.2% | 47 | 44.2% | -0.96 | 8.07 | 7.35 | 8.80 | — |
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.