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 | |
| — | 7.10 | 7.45 | 7.28 | +0.96 | 74.5% | 32 | 74.5% | -0.04 | 0.09 | 0.08 | 0.10 | — |
| — | — | — | — | — | — | 32.5 | — | — | — | — | — | — |
| — | 6.10 | 6.50 | 6.30 | +0.93 | 72.8% | 33 | 72.8% | -0.07 | 0.14 | 0.10 | 0.17 | — |
| — | — | — | — | — | — | 33.5 | — | — | — | — | — | — |
| — | 5.20 | 5.60 | 5.40 | +0.89 | 71.4% | 34 | 71.4% | -0.11 | 0.23 | 0.21 | 0.26 | — |
| — | — | — | — | — | — | 34.5 | — | — | — | — | — | — |
| — | 4.30 | 4.75 | 4.53 | +0.84 | 70.3% | 35 | 70.3% | -0.16 | 0.36 | 0.31 | 0.41 | — |
| — | — | — | — | — | — | 35.5 | — | — | — | — | — | — |
| — | 3.60 | 3.95 | 3.77 | +0.78 | 69.5% | 36 | 69.5% | -0.22 | 0.58 | 0.53 | 0.63 | — |
| — | — | — | — | — | — | 36.5 | — | — | — | — | — | — |
| — | 2.90 | 3.20 | 3.05 | +0.71 | 69.0% | 37 | 69.0% | -0.29 | 0.88 | 0.82 | 0.94 | — |
| — | 2.58 | 2.72 | 2.65 | +0.67 | 68.8% | 37.5 | 68.8% | -0.33 | 1.04 | 0.98 | 1.10 | — |
| — | 2.30 | 2.47 | 2.38 | +0.62 | 68.7% | 38 | 68.7% | -0.38 | 1.22 | 1.16 | 1.28 | — |
| — | 1.94 | 2.12 | 2.03 | +0.58 | 68.7% | 38.5 | 68.7% | -0.42 | 1.45 | 1.35 | 1.54 | — |
| — | 1.76 | 1.84 | 1.80 | +0.53 | 68.7% | 39 | 68.7% | -0.47 | 1.71 | 1.66 | 1.75 | — |
| — | 1.53 | 1.70 | 1.61 | +0.49 | 68.8% | 39.5 | 68.8% | -0.51 | 1.98 | 1.90 | 2.05 | — |
| — | 1.35 | 1.40 | 1.38 | +0.44 | 69.0% | 40 | 69.0% | -0.56 | 2.19 | 2.13 | 2.26 | — |
| — | 1.15 | 1.20 | 1.18 | +0.40 | 69.2% | 40.5 | 69.2% | -0.60 | 2.60 | 2.51 | 2.68 | — |
| — | 1.00 | 1.09 | 1.04 | +0.36 | 69.5% | 41 | 69.5% | -0.64 | 2.94 | 2.83 | 3.05 | — |
| — | 0.81 | 0.93 | 0.87 | +0.32 | 69.8% | 41.5 | 69.8% | -0.68 | 3.23 | 3.10 | 3.35 | — |
| — | 0.73 | 0.81 | 0.77 | +0.29 | 70.1% | 42 | 70.1% | -0.71 | 3.60 | 3.50 | 3.70 | — |
| — | 0.63 | 0.72 | 0.68 | +0.26 | 70.5% | 42.5 | 70.5% | -0.75 | 3.98 | 3.80 | 4.15 | — |
| — | 0.54 | 0.59 | 0.56 | +0.23 | 71.0% | 43 | 71.0% | -0.78 | 4.40 | 4.20 | 4.60 | — |
| — | 0.45 | 0.53 | 0.49 | +0.20 | 71.5% | 43.5 | 71.5% | -0.80 | 4.83 | 4.60 | 5.05 | — |
| — | 0.37 | 0.45 | 0.41 | +0.18 | 72.0% | 44 | 72.0% | -0.83 | 5.20 | 5.00 | 5.40 | — |
| — | 0.32 | 0.38 | 0.35 | +0.15 | 72.6% | 44.5 | 72.6% | -0.85 | 5.67 | 5.45 | 5.90 | — |
| — | 0.23 | 0.33 | 0.28 | +0.14 | 73.2% | 45 | 73.2% | -0.87 | 6.08 | 5.90 | 6.25 | — |
| — | 0.23 | 0.28 | 0.26 | +0.12 | 73.9% | 45.5 | 73.9% | -0.88 | 6.60 | 6.35 | 6.85 | — |
| — | 0.20 | 0.24 | 0.22 | +0.10 | 74.6% | 46 | 74.6% | -0.90 | 7.05 | 6.85 | 7.25 | — |
| — | 0.17 | 0.24 | 0.20 | +0.09 | 75.4% | 46.5 | 75.4% | -0.91 | 7.53 | 7.30 | 7.75 | — |
| — | 0.16 | 0.18 | 0.17 | +0.08 | 76.2% | 47 | 76.2% | -0.92 | 8.00 | 7.80 | 8.20 | — |
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.