Spot 39.13
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.60 | 7.80 | 7.70 | +0.98 | 80.2% | 31.5 | 80.2% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 7.05 | 7.30 | 7.17 | +0.97 | 77.6% | 32 | 77.6% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 6.60 | 6.80 | 6.70 | +0.97 | 75.1% | 32.5 | 75.1% | -0.03 | 0.04 | 0.01 | 0.06 | — |
| — | 6.10 | 6.30 | 6.20 | +0.96 | 72.9% | 33 | 72.9% | -0.04 | 0.07 | 0.06 | 0.08 | — |
| — | 5.65 | 5.80 | 5.72 | +0.95 | 70.8% | 33.5 | 70.8% | -0.05 | 0.09 | 0.07 | 0.10 | — |
| — | 5.15 | 5.35 | 5.25 | +0.94 | 69.0% | 34 | 69.0% | -0.06 | 0.10 | 0.10 | 0.11 | — |
| — | 4.70 | 4.85 | 4.78 | +0.92 | 67.5% | 34.5 | 67.5% | -0.08 | 0.14 | 0.13 | 0.14 | — |
| — | 4.20 | 4.40 | 4.30 | +0.90 | 66.1% | 35 | 66.1% | -0.10 | 0.18 | 0.17 | 0.19 | — |
| — | 3.80 | 4.00 | 3.90 | +0.87 | 65.1% | 35.5 | 65.1% | -0.13 | 0.24 | 0.23 | 0.25 | — |
| — | 3.35 | 3.50 | 3.42 | +0.84 | 64.3% | 36 | — | — | 0.32 | 0.30 | 0.33 | — |
| — | 2.98 | 3.15 | 3.06 | — | — | 36.5 | — | — | 0.41 | 0.40 | 0.43 | — |
| — | 2.62 | 2.75 | 2.69 | — | — | 37 | 63.4% | -0.24 | 0.55 | 0.53 | 0.56 | — |
| — | 2.26 | 2.39 | 2.33 | — | — | 37.5 | 63.3% | -0.30 | 0.69 | 0.64 | 0.73 | — |
| — | 1.95 | 2.07 | 2.01 | +0.65 | 63.3% | 38 | 63.3% | -0.35 | 0.87 | 0.85 | 0.89 | — |
| — | 1.70 | 1.75 | 1.73 | +0.60 | 63.5% | 38.5 | 63.5% | -0.41 | 1.07 | 1.04 | 1.11 | — |
| — | 1.42 | 1.49 | 1.46 | +0.54 | 63.6% | 39 | 63.6% | -0.46 | 1.40 | 1.27 | 1.53 | — |
| — | 1.21 | 1.23 | 1.22 | +0.48 | 63.8% | 39.5 | 63.8% | -0.52 | 1.59 | 1.57 | 1.61 | — |
| — | 1.01 | 1.03 | 1.02 | +0.42 | 64.0% | 40 | 64.0% | -0.58 | 2.00 | 1.86 | 2.13 | — |
| — | 0.82 | 0.87 | 0.84 | +0.37 | 64.2% | 40.5 | 64.2% | -0.63 | 2.21 | 2.15 | 2.26 | — |
| — | 0.69 | 0.71 | 0.70 | +0.32 | 64.6% | 41 | 64.6% | -0.68 | 2.56 | 2.49 | 2.62 | — |
| — | 0.43 | 0.59 | 0.51 | +0.28 | 65.0% | 41.5 | 65.0% | -0.72 | 2.96 | 2.86 | 3.05 | — |
| — | 0.45 | 0.49 | 0.47 | +0.24 | 65.6% | 42 | 65.6% | -0.77 | 3.33 | 3.25 | 3.40 | — |
| — | 0.36 | 0.40 | 0.38 | +0.20 | 66.2% | 42.5 | 66.2% | -0.80 | 3.75 | 3.65 | 3.85 | — |
| — | 0.29 | 0.32 | 0.30 | +0.17 | 67.0% | 43 | 67.0% | -0.83 | 4.28 | 4.05 | 4.50 | — |
| — | 0.21 | 0.27 | 0.24 | +0.14 | 67.9% | 43.5 | 67.9% | -0.86 | 4.65 | 4.55 | 4.75 | — |
| — | 0.20 | 0.22 | 0.21 | +0.12 | 68.9% | 44 | 68.9% | -0.88 | 5.08 | 5.00 | 5.15 | — |
| — | 0.16 | 0.18 | 0.17 | +0.10 | 70.0% | 44.5 | 70.0% | -0.90 | 5.55 | 5.45 | 5.65 | — |
| — | 0.13 | 0.15 | 0.14 | +0.09 | 71.1% | 45 | 71.1% | -0.92 | 6.03 | 5.90 | 6.15 | — |
| — | 0.09 | 0.17 | 0.13 | +0.08 | 72.3% | 45.5 | 72.3% | -0.93 | 6.50 | 6.40 | 6.60 | — |
| — | 0.06 | 0.12 | 0.09 | +0.06 | 73.6% | 46 | 73.6% | -0.94 | 7.10 | 6.85 | 7.35 | — |
| — | 0.07 | 0.09 | 0.08 | +0.06 | 75.0% | 46.5 | 75.0% | -0.95 | 7.45 | 7.35 | 7.55 | — |
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.