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 | |
| — | — | — | — | +0.94 | 74.1% | 31.5 | 74.1% | -0.06 | — | — | — | — |
| — | 7.20 | 7.45 | 7.33 | +0.93 | 73.0% | 32 | 73.0% | -0.07 | 0.17 | 0.15 | 0.20 | — |
| — | — | — | — | +0.92 | 72.1% | 32.5 | 72.1% | -0.08 | — | — | — | — |
| — | 6.30 | 6.55 | 6.42 | +0.90 | 71.2% | 33 | 71.2% | -0.10 | 0.24 | 0.23 | 0.26 | — |
| — | 5.80 | 6.10 | 5.95 | +0.89 | 70.4% | 33.5 | 70.4% | -0.11 | 0.32 | 0.28 | 0.35 | — |
| — | 5.40 | 5.65 | 5.53 | +0.87 | 69.7% | 34 | 69.7% | -0.13 | 0.38 | 0.35 | 0.40 | — |
| — | 5.00 | 5.25 | 5.12 | +0.84 | 69.2% | 34.5 | 69.2% | -0.16 | 0.47 | 0.43 | 0.52 | — |
| — | 4.60 | 4.85 | 4.72 | +0.82 | 68.6% | 35 | 68.6% | -0.18 | 0.55 | 0.52 | 0.57 | — |
| — | 4.20 | 4.45 | 4.33 | +0.79 | 68.2% | 35.5 | 68.2% | -0.21 | 0.68 | 0.63 | 0.73 | — |
| — | 3.90 | 4.05 | 3.98 | +0.76 | 67.8% | 36 | 67.8% | -0.24 | 0.80 | 0.75 | 0.85 | — |
| — | 3.45 | 3.70 | 3.58 | +0.73 | 67.5% | 36.5 | 67.5% | -0.27 | 0.95 | 0.90 | 1.00 | — |
| — | 3.15 | 3.35 | 3.25 | +0.69 | 67.3% | 37 | 67.3% | -0.31 | 1.09 | 1.02 | 1.17 | — |
| — | 2.90 | 3.05 | 2.98 | +0.66 | 67.1% | 37.5 | 67.1% | -0.34 | 1.29 | 1.24 | 1.35 | — |
| — | 2.58 | 2.75 | 2.67 | +0.62 | 67.0% | 38 | 67.0% | -0.38 | 1.49 | 1.44 | 1.54 | — |
| — | 2.28 | 2.43 | 2.35 | +0.58 | 66.9% | 38.5 | 66.9% | -0.42 | 1.73 | 1.66 | 1.79 | — |
| — | 2.10 | 2.14 | 2.12 | +0.54 | 66.9% | 39 | — | — | 1.97 | 1.90 | 2.04 | — |
| — | 1.80 | 1.94 | 1.87 | — | — | 39.5 | — | — | 2.23 | 2.16 | 2.31 | — |
| — | 1.62 | 1.70 | 1.66 | — | — | 40 | — | — | 2.52 | 2.44 | 2.60 | — |
| — | 1.40 | 1.53 | 1.47 | — | — | 40.5 | 67.1% | -0.57 | 2.83 | 2.74 | 2.91 | — |
| — | 1.22 | 1.36 | 1.29 | — | — | 41 | 67.3% | -0.61 | 3.15 | 3.05 | 3.25 | — |
| — | 1.07 | 1.23 | 1.15 | — | — | 41.5 | — | — | 3.50 | 3.40 | 3.60 | — |
| — | 0.99 | 1.11 | 1.05 | +0.33 | 68.6% | 42 | — | — | 3.85 | 3.75 | 3.95 | — |
| — | 0.81 | 0.96 | 0.89 | — | — | 42.5 | 68.1% | -0.71 | 4.22 | 4.10 | 4.35 | — |
| — | 0.75 | 0.82 | 0.79 | — | — | 43 | 68.5% | -0.74 | 4.62 | 4.50 | 4.75 | — |
| — | 0.60 | 0.78 | 0.69 | +0.24 | 68.8% | 43.5 | — | — | 5.03 | 4.90 | 5.15 | — |
| — | 0.52 | 0.69 | 0.60 | +0.22 | 69.3% | 44 | — | — | 5.42 | 5.30 | 5.55 | — |
| — | 0.45 | 0.62 | 0.54 | — | — | 44.5 | — | — | 5.88 | 5.75 | 6.00 | — |
| — | 0.39 | 0.51 | 0.45 | — | — | 45 | — | — | 6.30 | 6.15 | 6.45 | — |
| — | — | — | — | — | — | 45.5 | — | — | — | — | — | — |
| — | 0.30 | 0.39 | 0.34 | — | — | 46 | — | — | 7.20 | 7.05 | 7.35 | — |
| — | — | — | — | — | — | 46.5 | 72.1% | -0.88 | — | — | — | — |
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.