Spot 39.76
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.00 | 5.70 | 4.85 | +1.00 | 42.5% | 35 | — | — | — | — | 0.02 | — |
| — | 2.68 | 4.95 | 3.81 | +1.00 | 38.6% | 36 | 38.6% | -0.00 | — | — | 0.02 | — |
| — | 1.60 | 3.95 | 2.77 | +1.00 | 34.7% | 37 | 34.7% | -0.00 | — | — | 0.01 | — |
| — | 1.36 | 2.22 | 1.79 | +1.00 | 30.2% | 38 | 30.2% | -0.00 | — | — | 0.02 | — |
| — | 1.02 | 2.56 | 1.79 | +0.99 | 26.5% | 38.5 | 26.5% | -0.01 | — | — | 0.02 | — |
| — | 0.55 | 0.90 | 0.72 | +0.98 | 22.1% | 39 | 22.1% | -0.02 | — | — | 0.06 | — |
| — | 0.30 | 1.42 | 0.86 | +0.93 | 19.4% | 39.5 | 19.4% | -0.07 | 0.07 | 0.01 | 0.12 | — |
| — | 0.01 | 0.22 | 0.12 | +0.80 | 19.6% | 40 | 19.6% | -0.21 | — | — | 0.42 | — |
| — | — | 0.19 | — | +0.53 | 21.6% | 40.5 | 21.6% | -0.47 | 2.73 | 0.52 | 4.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.25 | 23.1% | 41 | 23.1% | -0.75 | 1.76 | 1.01 | 2.51 | — |
| — | — | 0.01 | — | +0.10 | 23.5% | 41.5 | 23.5% | -0.91 | 2.03 | 1.21 | 2.85 | — |
| — | — | 0.01 | — | +0.03 | 23.4% | 42 | 23.4% | -0.98 | 1.36 | 0.17 | 2.55 | — |
| — | — | 0.02 | — | +0.01 | 23.3% | 42.5 | 23.3% | -1.00 | 2.75 | 1.40 | 4.10 | — |
| — | — | 0.06 | — | +0.00 | 23.4% | 43 | 23.4% | -1.00 | 3.17 | 2.85 | 3.50 | — |
| — | — | 0.01 | — | +0.00 | 23.7% | 43.5 | 23.7% | -1.00 | 3.81 | 1.63 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 24.1% | 44 | 24.1% | -1.00 | 4.10 | 3.70 | 4.50 | — |
| — | — | 0.02 | — | +0.00 | 24.7% | 44.5 | 24.7% | -1.00 | 4.72 | 3.45 | 6.00 | — |
| — | — | 0.62 | — | +0.00 | 25.5% | 45 | 25.5% | -1.00 | 4.92 | 3.85 | 6.00 | — |
| — | — | 0.02 | — | +0.00 | 26.4% | 45.5 | 26.4% | -1.00 | 5.67 | 5.35 | 6.00 | — |
| — | — | 0.02 | — | +0.00 | 27.4% | 46 | 27.4% | -1.00 | 6.25 | 5.05 | 7.45 | — |
| — | — | 0.02 | — | +0.00 | 28.6% | 46.5 | 28.6% | -1.00 | 6.42 | 4.00 | 8.85 | — |
| — | — | 0.15 | — | +0.00 | 29.8% | 47 | 29.8% | -1.00 | 6.78 | 6.05 | 7.50 | — |
| — | — | 0.65 | — | +0.00 | 31.1% | 47.5 | 31.1% | -1.00 | 7.60 | 5.65 | 9.55 | — |
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.