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 | |
| — | 3.55 | 5.90 | 4.72 | +1.00 | 25.7% | 35 | 25.7% | -0.00 | — | — | 0.23 | — |
| — | 3.55 | 4.05 | 3.80 | +1.00 | 23.5% | 36 | 23.5% | -0.00 | — | — | 0.23 | — |
| — | 2.72 | 3.85 | 3.29 | +1.00 | 21.6% | 37 | 21.6% | -0.00 | — | — | 0.01 | — |
| — | 0.80 | 2.90 | 1.85 | +0.98 | 20.0% | 38 | 20.0% | -0.02 | — | — | 1.90 | — |
| — | 0.01 | 2.55 | 1.28 | +0.96 | 19.3% | 38.5 | 19.3% | -0.04 | — | — | 0.89 | — |
| — | — | 4.80 | — | +0.92 | 18.6% | 39 | 18.6% | -0.08 | — | — | 0.25 | — |
| — | 0.54 | 5.00 | 2.77 | +0.85 | 18.2% | 39.5 | 18.2% | -0.16 | 0.69 | 0.05 | 1.32 | — |
| — | 0.09 | 0.61 | 0.35 | +0.71 | 18.1% | 40 | 18.1% | -0.29 | — | — | 1.15 | — |
| — | — | 0.56 | — | +0.53 | 18.1% | 40.5 | 18.1% | -0.47 | — | — | 4.80 | — |
| — | — | 0.10 | — | +0.35 | 18.2% | 41 | 18.2% | -0.66 | 1.93 | 0.75 | 3.10 | — |
| — | — | 0.07 | — | +0.21 | 18.2% | 41.5 | 18.2% | -0.80 | 2.12 | 1.20 | 3.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.11 | 18.3% | 42 | 18.3% | -0.91 | 3.06 | 1.12 | 5.00 | — |
| — | — | 0.03 | — | +0.05 | 18.3% | 42.5 | 18.3% | -0.97 | 2.77 | 1.53 | 4.00 | — |
| — | — | 0.10 | — | +0.02 | 18.5% | 43 | 18.5% | -1.00 | 3.19 | 2.08 | 4.30 | — |
| — | — | 0.03 | — | +0.01 | 18.7% | 43.5 | 18.7% | -1.00 | 3.73 | 2.51 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 18.9% | 44 | 18.9% | -1.00 | 4.20 | 3.40 | 5.00 | — |
| — | — | 0.05 | — | +0.00 | 19.2% | 44.5 | 19.2% | -1.00 | 5.17 | 3.45 | 6.90 | — |
| — | — | 0.01 | — | +0.00 | 19.5% | 45 | 19.5% | -1.00 | 5.30 | 3.20 | 7.40 | — |
| — | — | 0.01 | — | +0.00 | 19.9% | 45.5 | 19.9% | -1.00 | 5.72 | 4.45 | 7.00 | — |
| — | — | 0.26 | — | +0.00 | 20.3% | 46 | 20.3% | -1.00 | 5.95 | 3.50 | 8.40 | — |
| — | — | 0.64 | — | +0.00 | 20.7% | 46.5 | 20.7% | -1.00 | 6.20 | 5.50 | 6.90 | — |
| — | — | 0.06 | — | +0.00 | 21.1% | 47 | 21.1% | -1.00 | 6.47 | 4.65 | 8.30 | — |
| — | — | 0.26 | — | +0.00 | 21.6% | 47.5 | 21.6% | -1.00 | 7.83 | 6.65 | 9.00 | — |
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.