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 | |
| — | 8.95 | 11.60 | 10.28 | +0.97 | 25.0% | 30 | 25.0% | -0.03 | — | — | 0.53 | — |
| — | 8.05 | 10.55 | 9.30 | +0.97 | 23.0% | 31 | 23.0% | -0.04 | — | — | 0.35 | — |
| — | 8.00 | 9.45 | 8.72 | +0.96 | 21.5% | 32 | 21.5% | -0.04 | — | — | 0.77 | — |
| — | 5.75 | 8.55 | 7.15 | +0.94 | 20.4% | 33 | 20.4% | -0.06 | — | — | 1.78 | — |
| — | 5.40 | 7.60 | 6.50 | +0.93 | 19.6% | 34 | 19.6% | -0.08 | — | — | 1.52 | — |
| — | 3.45 | 6.80 | 5.12 | +0.90 | 19.0% | 35 | 19.0% | -0.10 | 0.32 | 0.26 | 0.37 | — |
| — | 2.55 | 5.40 | 3.98 | +0.87 | 18.5% | 36 | 18.5% | -0.14 | — | — | 1.20 | — |
| — | 1.80 | 6.10 | 3.95 | +0.82 | 18.1% | 37 | 18.1% | -0.18 | — | — | 1.59 | — |
| — | 3.15 | 3.45 | 3.30 | +0.77 | 17.7% | 38 | 17.7% | -0.24 | — | — | 1.00 | — |
| — | 1.33 | 5.00 | 3.17 | +0.70 | 17.5% | 39 | 17.5% | -0.32 | — | — | 2.50 | — |
| — | 1.17 | 3.55 | 2.36 | +0.62 | 17.2% | 40 | 17.2% | -0.40 | 1.77 | 1.62 | 1.93 | — |
| — | 1.47 | 2.83 | 2.15 | +0.54 | 17.1% | 41 | 17.1% | -0.49 | — | — | 2.50 | — |
| — | — | 4.80 | — | +0.46 | 16.9% | 42 | 16.9% | -0.58 | 2.98 | 0.95 | 5.00 | — |
| — | 0.86 | 1.00 | 0.93 | +0.38 | 16.9% | 43 | 16.9% | -0.67 | 3.60 | 3.40 | 3.80 | — |
| — | 0.60 | 0.80 | 0.70 | +0.30 | 16.9% | 44 | 16.9% | -0.75 | 4.38 | 4.20 | 4.55 | — |
| — | — | 1.50 | — | +0.24 | 16.9% | 45 | 16.9% | -0.83 | 5.28 | 4.90 | 5.65 | — |
| — | — | 1.27 | — | +0.19 | 17.0% | 46 | 17.0% | -0.90 | 6.35 | 5.15 | 7.55 | — |
| — | 0.02 | 0.58 | 0.30 | +0.15 | 17.2% | 47 | 17.2% | -0.97 | 7.03 | 5.75 | 8.30 | — |
| — | — | 0.90 | — | +0.11 | 17.4% | 48 | 17.4% | -1.00 | 7.95 | 6.15 | 9.75 | — |
| — | — | 1.02 | — | +0.09 | 17.7% | 49 | 17.7% | -1.00 | 9.03 | 7.95 | 10.10 | — |
| — | — | 4.80 | — | +0.07 | 18.0% | 50 | 18.0% | -1.00 | 9.78 | 8.15 | 11.40 | — |
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.