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 | |
| — | 7.00 | 9.60 | 8.30 | +0.98 | 25.0% | 32 | 25.0% | -0.02 | — | — | 0.51 | — |
| — | 5.60 | 7.85 | 6.72 | +0.97 | 22.5% | 33.5 | 22.5% | -0.03 | — | — | 4.80 | — |
| — | 5.40 | 6.60 | 6.00 | — | — | 34.5 | 21.1% | -0.04 | — | — | 4.80 | — |
| — | 4.50 | 5.35 | 4.92 | +0.94 | 19.8% | 35.5 | — | — | — | — | 0.62 | — |
| — | 3.80 | 4.75 | 4.28 | — | — | 36.5 | — | — | 0.23 | 0.17 | 0.30 | — |
| — | 2.81 | 3.30 | 3.06 | +0.86 | 17.9% | 37.5 | 17.9% | -0.14 | 0.39 | 0.31 | 0.46 | — |
| — | 0.75 | 5.00 | 2.88 | — | — | 38 | 17.6% | -0.18 | — | — | 0.56 | — |
| — | 2.19 | 2.50 | 2.35 | +0.79 | 17.3% | 38.5 | 17.3% | -0.22 | 0.77 | 0.13 | 1.40 | — |
| — | 0.30 | 5.00 | 2.65 | +0.74 | 17.1% | 39 | 17.1% | -0.27 | 0.78 | 0.68 | 0.87 | — |
| — | 1.46 | 3.40 | 2.43 | +0.69 | 16.9% | 39.5 | 16.9% | -0.32 | 0.97 | 0.89 | 1.06 | — |
| — | 1.35 | 1.51 | 1.43 | +0.63 | 16.8% | 40 | 16.8% | -0.38 | 1.09 | 0.71 | 1.47 | — |
| — | — | 2.38 | — | +0.57 | 16.7% | 40.5 | 16.7% | -0.45 | 1.46 | 1.33 | 1.58 | — |
| — | — | 4.80 | — | +0.51 | 16.6% | 41 | 16.6% | -0.52 | 1.20 | 0.40 | 2.00 | — |
| — | 0.53 | 0.85 | 0.69 | +0.45 | 16.6% | 41.5 | 16.6% | -0.59 | 2.57 | 0.14 | 5.00 | — |
| — | 0.60 | 0.89 | 0.74 | +0.39 | 16.6% | 42 | 16.6% | -0.66 | 1.92 | 1.24 | 2.60 | — |
| — | 0.45 | 0.56 | 0.51 | +0.33 | 16.7% | 42.5 | 16.7% | -0.72 | 3.43 | 2.71 | 4.15 | — |
| — | — | 0.58 | — | +0.28 | 16.8% | 43 | 16.8% | -0.78 | 3.19 | 2.22 | 4.15 | — |
| — | 0.06 | 0.30 | 0.18 | +0.19 | 17.0% | 44 | 17.0% | -0.89 | 4.10 | 2.95 | 5.25 | — |
| — | 0.01 | 0.30 | 0.15 | +0.13 | 17.4% | 45 | 17.4% | -0.97 | 4.85 | 3.15 | 6.55 | — |
| — | 0.05 | 0.16 | 0.10 | +0.09 | 17.8% | 46 | 17.8% | -1.00 | 6.30 | 5.20 | 7.40 | — |
| — | 0.01 | 0.07 | 0.04 | +0.05 | 18.7% | 47.5 | 18.7% | -1.00 | 7.75 | 6.50 | 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.