Spot 39.40
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.15 | 4.95 | 4.55 | +1.00 | 27.1% | 35 | 27.1% | -0.00 | — | — | 0.02 | — |
| — | 3.15 | 4.10 | 3.62 | +1.00 | 26.5% | 36 | 26.5% | -0.00 | — | — | 0.02 | — |
| — | 2.08 | 3.20 | 2.64 | — | — | 37 | — | — | — | — | 0.01 | — |
| — | 1.19 | 2.25 | 1.72 | +0.97 | 25.7% | 38 | 25.7% | -0.03 | — | — | 0.02 | — |
| — | 0.40 | 1.70 | 1.05 | +0.95 | 22.7% | 38.5 | 22.7% | -0.05 | — | — | 0.42 | — |
| — | 0.09 | 1.40 | 0.74 | +0.88 | 20.2% | 39 | 20.2% | -0.12 | — | — | 0.04 | — |
| — | 0.09 | 0.32 | 0.20 | +0.69 | 20.7% | 39.5 | 20.7% | -0.31 | — | — | 0.65 | — |
| — | — | 0.08 | — | +0.35 | 24.3% | 40 | 24.3% | -0.65 | 0.56 | 0.33 | 0.78 | — |
| — | — | 0.22 | — | +0.13 | 29.5% | 40.5 | 29.5% | -0.88 | 1.09 | 0.75 | 1.43 | — |
| — | — | 0.20 | — | +0.04 | 31.7% | 41 | 31.7% | -0.97 | 1.72 | 1.46 | 1.98 | — |
| — | — | 0.01 | — | +0.01 | 32.7% | 41.5 | 32.7% | -1.00 | 2.93 | 1.76 | 4.10 | — |
| — | — | 0.01 | — | +0.00 | 33.4% | 42 | 33.4% | -1.00 | 2.58 | 2.35 | 2.81 | — |
| — | — | 0.01 | — | +0.00 | 34.2% | 42.5 | 34.2% | -1.00 | 3.06 | 2.78 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 35.1% | 43 | 35.1% | -1.00 | 3.47 | 2.69 | 4.25 | — |
| — | — | 0.01 | — | +0.00 | 35.9% | 43.5 | 35.9% | -1.00 | 3.85 | 3.15 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 36.6% | 44 | 36.6% | -1.00 | 4.35 | 3.65 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 37.2% | 44.5 | 37.2% | -1.00 | 4.90 | 4.45 | 5.35 | — |
| — | — | 0.01 | — | +0.00 | 37.9% | 45 | 37.9% | -1.00 | 5.28 | 4.65 | 5.90 | — |
| — | — | 0.01 | — | +0.00 | 38.4% | 45.5 | 38.4% | -1.00 | 5.90 | 5.35 | 6.45 | — |
| — | — | 0.01 | — | +0.00 | 39.0% | 46 | 39.0% | -1.00 | 6.60 | 6.35 | 6.85 | — |
| — | — | 0.01 | — | +0.00 | 39.4% | 46.5 | 39.4% | -1.00 | 6.90 | 6.35 | 7.45 | — |
| — | — | 0.01 | — | +0.00 | 39.8% | 47 | 39.8% | -1.00 | 7.40 | 6.75 | 8.05 | — |
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.