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 | |
| — | 11.65 | 12.40 | 12.03 | +0.84 | 74.6% | 29 | 74.6% | -0.16 | 1.51 | 1.42 | 1.60 | — |
| — | 10.80 | 11.55 | 11.18 | +0.82 | 74.2% | 30 | 74.2% | -0.18 | 1.75 | 1.67 | 1.82 | — |
| — | 10.20 | 10.95 | 10.57 | +0.80 | 73.8% | 31 | 73.8% | -0.20 | 2.02 | 1.94 | 2.10 | — |
| — | 9.55 | 10.20 | 9.88 | +0.77 | 73.5% | 32 | 73.5% | -0.23 | 2.35 | 2.27 | 2.42 | — |
| — | 9.00 | 9.45 | 9.22 | +0.75 | 73.3% | 33 | 73.3% | -0.25 | 2.66 | 2.62 | 2.70 | — |
| — | 8.40 | 8.75 | 8.57 | +0.72 | 73.1% | 34 | 73.1% | -0.28 | 3.10 | 3.00 | 3.20 | — |
| — | 7.85 | 8.25 | 8.05 | +0.70 | 72.9% | 35 | 72.9% | -0.31 | 3.48 | 3.40 | 3.55 | — |
| — | 7.30 | 7.70 | 7.50 | +0.67 | 72.8% | 36 | 72.8% | -0.33 | 3.92 | 3.80 | 4.05 | — |
| — | 6.60 | 7.25 | 6.92 | +0.64 | 72.8% | 37 | 72.8% | -0.36 | 4.42 | 4.30 | 4.55 | — |
| — | 6.40 | 6.70 | 6.55 | +0.62 | 72.7% | 38 | 72.7% | -0.39 | 4.90 | 4.70 | 5.10 | — |
| — | 5.80 | 6.25 | 6.03 | +0.59 | 72.7% | 39 | 72.7% | -0.42 | 5.45 | 5.35 | 5.55 | — |
| — | 5.50 | 5.80 | 5.65 | +0.56 | 72.8% | 40 | 72.8% | -0.44 | 6.12 | 5.95 | 6.30 | — |
| — | 5.10 | 5.35 | 5.22 | +0.53 | 72.8% | 41 | 72.8% | -0.47 | 6.67 | 6.55 | 6.80 | — |
| — | 4.75 | 5.00 | 4.88 | +0.51 | 72.9% | 42 | 72.9% | -0.50 | 7.33 | 7.10 | 7.55 | — |
| — | 4.35 | 4.60 | 4.47 | +0.48 | 73.0% | 43 | 73.0% | -0.52 | 7.90 | 7.75 | 8.05 | — |
| — | 4.10 | 4.30 | 4.20 | +0.46 | 73.1% | 44 | 73.1% | -0.55 | 8.57 | 8.40 | 8.75 | — |
| — | 3.80 | 4.00 | 3.90 | +0.43 | 73.3% | 45 | 73.3% | -0.57 | 9.32 | 9.10 | 9.55 | — |
| — | 3.50 | 3.70 | 3.60 | +0.41 | 73.5% | 46 | 73.5% | -0.59 | 10.12 | 9.80 | 10.45 | — |
| — | 3.05 | 3.55 | 3.30 | +0.39 | 73.6% | 47 | 73.6% | -0.62 | 10.78 | 10.55 | 11.00 | — |
| — | 3.05 | 3.30 | 3.17 | +0.37 | 73.8% | 48 | 73.8% | -0.64 | 11.53 | 11.30 | 11.75 | — |
| — | 2.80 | 3.10 | 2.95 | +0.35 | 74.1% | 49 | 74.1% | -0.66 | 12.28 | 12.05 | 12.50 | — |
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.