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 | |
| — | 1.75 | 4.25 | 3.00 | +0.95 | 18.4% | 37 | 18.4% | -0.05 | — | — | 0.64 | — |
| — | 2.16 | 3.05 | 2.60 | +0.94 | 17.7% | 37.5 | 17.7% | -0.06 | — | — | 0.41 | — |
| — | 0.97 | 3.20 | 2.08 | +0.92 | 17.1% | 38 | 17.1% | -0.09 | 0.14 | 0.01 | 0.27 | — |
| — | 0.46 | 5.00 | 2.73 | +0.88 | 16.8% | 38.5 | 16.8% | -0.12 | 2.60 | 0.19 | 5.00 | — |
| — | 0.06 | 4.95 | 2.50 | +0.82 | 16.5% | 39 | 16.5% | -0.18 | 0.86 | 0.14 | 1.58 | — |
| — | 0.93 | 5.00 | 2.96 | +0.75 | 16.4% | 39.5 | 16.4% | -0.25 | 0.93 | 0.35 | 1.51 | — |
| — | 0.30 | 0.81 | 0.56 | +0.65 | 16.3% | 40 | 16.3% | -0.35 | 0.48 | 0.02 | 0.95 | — |
| — | — | 1.74 | — | +0.55 | 16.3% | 40.5 | 13.2% | -0.46 | 0.97 | 0.78 | 1.17 | — |
| — | — | 1.53 | — | +0.44 | 16.4% | 41 | — | — | — | — | 4.80 | — |
| — | — | 0.26 | — | +0.34 | 16.5% | 41.5 | 16.5% | -0.68 | 1.43 | 0.87 | 1.99 | — |
| — | — | 0.30 | — | +0.25 | 16.7% | 42 | — | — | 1.54 | 0.32 | 2.77 | — |
| — | — | 0.18 | — | +0.18 | 16.9% | 42.5 | 16.9% | -0.86 | 3.26 | 1.52 | 5.00 | — |
| — | 0.04 | 0.09 | 0.07 | — | — | 43 | 17.1% | -0.92 | 3.29 | 2.23 | 4.35 | — |
| — | 0.02 | 5.00 | 2.51 | +0.09 | 17.3% | 43.5 | 17.3% | -0.96 | 3.61 | 1.22 | 6.00 | — |
| — | 0.01 | 0.24 | 0.12 | — | — | 44 | — | — | 4.17 | 3.10 | 5.25 | — |
| — | — | 0.17 | — | +0.04 | 17.8% | 44.5 | — | — | 4.83 | 3.55 | 6.10 | — |
| — | — | 0.10 | — | — | — | 45 | — | — | 5.08 | 3.75 | 6.40 | — |
| — | — | 0.08 | — | +0.02 | 18.3% | 45.5 | 18.3% | -1.00 | 5.55 | 4.30 | 6.80 | — |
| — | — | 0.07 | — | — | — | 46 | 18.5% | -1.00 | 6.15 | 5.00 | 7.30 | — |
| — | — | 0.49 | — | — | — | 46.5 | 18.8% | -1.00 | 6.17 | 4.60 | 7.75 | — |
| — | — | 0.47 | — | +0.01 | 19.1% | 47 | — | — | 6.92 | 5.10 | 8.75 | — |
| — | — | 0.47 | — | +0.00 | 19.4% | 47.5 | 19.4% | -1.00 | 7.45 | 5.65 | 9.25 | — |
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.