Spot 39.12
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.95 | 7.30 | 7.12 | +0.99 | 95.4% | 32 | 95.4% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 6.00 | 6.30 | 6.15 | +0.98 | 92.5% | 33 | 92.5% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 5.45 | 5.80 | 5.62 | +0.97 | 90.3% | 33.5 | 90.3% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 5.00 | 5.35 | 5.17 | +0.96 | 87.9% | 34 | 87.9% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 4.50 | 4.85 | 4.67 | +0.95 | 85.4% | 34.5 | 85.4% | -0.05 | 0.06 | 0.01 | 0.11 | — |
| — | 4.10 | 4.35 | 4.22 | +0.93 | 82.9% | 35 | 82.9% | -0.07 | 0.07 | 0.06 | 0.09 | — |
| — | 3.55 | 3.90 | 3.73 | +0.91 | 80.6% | 35.5 | 80.6% | -0.09 | 0.10 | 0.10 | 0.11 | — |
| — | 3.10 | 3.45 | 3.27 | +0.88 | 78.7% | 36 | 78.7% | -0.12 | 0.15 | 0.14 | 0.16 | — |
| — | 2.74 | 2.90 | 2.82 | +0.85 | 77.1% | 36.5 | 77.1% | -0.15 | 0.23 | 0.18 | 0.29 | — |
| — | 2.36 | 2.51 | 2.44 | +0.80 | 75.9% | 37 | 75.9% | -0.20 | 0.32 | 0.30 | 0.34 | — |
| — | 1.99 | 2.11 | 2.05 | +0.74 | 75.0% | 37.5 | 75.0% | -0.26 | 0.43 | 0.42 | 0.45 | — |
| — | 1.61 | 1.78 | 1.70 | +0.68 | 74.4% | 38 | 74.4% | -0.32 | 0.59 | 0.58 | 0.60 | — |
| — | 1.34 | 1.42 | 1.38 | +0.60 | 74.0% | 38.5 | 74.0% | -0.40 | 0.79 | 0.75 | 0.82 | — |
| — | 1.09 | 1.15 | 1.12 | +0.53 | 74.0% | 39 | 74.0% | -0.47 | 1.00 | 0.98 | 1.02 | — |
| — | 0.85 | 0.91 | 0.88 | +0.45 | 74.2% | 39.5 | 74.2% | -0.55 | 1.28 | 1.24 | 1.32 | — |
| — | 0.67 | 0.70 | 0.69 | +0.38 | 74.7% | 40 | 74.7% | -0.62 | 1.59 | 1.55 | 1.64 | — |
| — | 0.50 | 0.57 | 0.54 | +0.31 | 75.2% | 40.5 | 75.2% | -0.69 | 1.93 | 1.87 | 1.98 | — |
| — | 0.38 | 0.41 | 0.40 | +0.26 | 75.8% | 41 | 75.8% | -0.75 | 2.30 | 2.24 | 2.36 | — |
| — | 0.29 | 0.32 | 0.30 | +0.20 | 76.4% | 41.5 | 76.4% | -0.80 | 2.70 | 2.64 | 2.76 | — |
| — | 0.21 | 0.24 | 0.23 | +0.16 | 77.1% | 42 | 77.1% | -0.84 | 3.10 | 3.00 | 3.20 | — |
| — | 0.14 | 0.18 | 0.16 | +0.12 | 78.0% | 42.5 | 78.0% | -0.88 | 3.52 | 3.35 | 3.70 | — |
| — | 0.12 | 0.14 | 0.13 | +0.10 | 79.2% | 43 | 79.2% | -0.90 | 3.98 | 3.80 | 4.15 | — |
| — | 0.09 | 0.11 | 0.10 | +0.08 | 80.9% | 43.5 | 80.9% | -0.93 | 4.47 | 4.30 | 4.65 | — |
| — | 0.07 | 0.08 | 0.07 | +0.06 | 82.9% | 44 | 82.9% | -0.94 | 4.97 | 4.85 | 5.10 | — |
| — | 0.05 | 0.07 | 0.06 | +0.05 | 85.3% | 44.5 | 85.3% | -0.95 | 5.45 | 5.25 | 5.65 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 87.9% | 45 | 87.9% | -0.96 | 5.90 | 5.75 | 6.05 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 90.7% | 45.5 | 90.7% | -0.97 | 6.40 | 6.25 | 6.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 93.5% | 46 | 93.5% | -0.97 | 6.92 | 6.75 | 7.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 96.3% | 46.5 | 96.3% | -0.98 | 7.42 | 7.25 | 7.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 99.1% | 47 | 99.1% | -0.98 | 7.90 | 7.70 | 8.10 | — |
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.