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 | |
| — | 4.20 | 5.00 | 4.60 | +1.00 | 23.6% | 35 | 23.6% | -0.00 | — | — | 0.23 | — |
| — | 3.15 | 4.00 | 3.58 | +1.00 | 21.8% | 36 | 21.8% | -0.00 | — | — | 0.03 | — |
| — | 2.20 | 2.98 | 2.59 | +0.98 | 20.4% | 37 | 20.4% | -0.02 | — | — | 0.01 | 77 |
| — | 1.33 | 1.88 | 1.60 | +0.93 | 19.2% | 38 | 19.2% | -0.07 | — | — | 0.25 | — |
| — | 0.87 | 1.34 | 1.10 | +0.87 | 18.5% | 38.5 | 18.5% | -0.13 | — | — | 0.31 | — |
| — | 0.39 | 0.94 | 0.67 | +0.76 | 17.9% | 39 | 17.9% | -0.24 | 0.27 | 0.19 | 0.35 | — |
| — | 0.07 | 0.65 | 0.36 | +0.61 | 17.6% | 39.5 | 17.6% | -0.39 | 0.40 | 0.31 | 0.48 | — |
| — | 0.05 | 0.26 | 0.15 | +0.44 | 18.0% | 40 | 18.0% | -0.57 | 0.77 | 0.54 | 0.99 | — |
| — | — | 0.13 | — | +0.27 | 19.0% | 40.5 | 19.0% | -0.74 | 1.07 | 0.73 | 1.41 | — |
| — | 0.02 | 0.07 | 0.04 | +0.15 | 20.0% | 41 | 20.0% | -0.86 | 1.52 | 1.27 | 1.77 | — |
| — | — | 0.03 | — | +0.07 | 20.7% | 41.5 | 20.7% | -0.95 | 1.99 | 1.73 | 2.25 | — |
| — | 0.01 | 0.07 | 0.04 | +0.03 | 21.0% | 42 | 21.0% | -0.99 | 2.50 | 2.23 | 2.77 | — |
| — | — | 0.06 | — | +0.01 | 21.4% | 42.5 | 21.4% | -1.00 | 2.82 | 2.14 | 3.50 | — |
| — | — | 0.02 | — | +0.00 | 21.6% | 43 | 21.6% | -1.00 | 3.60 | 3.15 | 4.05 | — |
| — | — | 0.09 | — | +0.00 | 21.9% | 43.5 | 21.9% | -1.00 | 4.03 | 3.70 | 4.35 | — |
| — | — | 0.01 | — | +0.00 | 22.2% | 44 | 22.2% | -1.00 | 4.50 | 3.95 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 22.6% | 44.5 | 22.6% | -1.00 | 4.88 | 4.15 | 5.60 | — |
| — | — | 0.01 | — | +0.00 | 23.0% | 45 | 23.0% | -1.00 | 5.40 | 4.75 | 6.05 | — |
| — | — | 0.06 | — | +0.00 | 23.4% | 45.5 | 23.4% | -1.00 | 6.00 | 5.65 | 6.35 | — |
| — | — | 0.21 | — | +0.00 | 23.8% | 46 | 23.8% | -1.00 | 6.58 | 6.05 | 7.10 | — |
| — | — | 4.80 | — | +0.00 | 24.3% | 46.5 | 24.3% | -1.00 | 6.97 | 6.55 | 7.40 | — |
| — | — | 0.46 | — | +0.00 | 24.7% | 47 | 24.7% | -1.00 | 7.45 | 6.85 | 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.