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 | |
| — | — | — | — | — | — | 35 | — | — | — | — | — | — |
| — | — | — | — | — | — | 35.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 36 | — | — | — | — | — | — |
| — | 0.90 | 5.00 | 2.95 | +0.93 | 19.4% | 37 | 19.4% | -0.07 | — | — | 0.70 | — |
| — | 1.93 | 2.80 | 2.37 | +0.89 | 18.4% | 37.5 | 18.4% | -0.11 | — | — | 0.95 | — |
| — | 1.39 | 2.51 | 1.95 | +0.85 | 17.6% | 38 | 17.6% | -0.16 | — | — | 1.03 | — |
| — | 1.01 | 1.91 | 1.46 | +0.78 | 17.1% | 38.5 | 17.1% | -0.22 | 0.41 | 0.31 | 0.50 | — |
| — | 0.93 | 1.36 | 1.15 | +0.69 | 16.8% | 39 | 16.8% | -0.31 | 0.47 | 0.31 | 0.62 | — |
| — | 0.15 | 1.27 | 0.71 | +0.59 | 16.7% | 39.5 | 16.7% | -0.42 | 0.64 | 0.45 | 0.82 | — |
| — | 0.30 | 0.62 | 0.46 | +0.49 | 16.7% | 40 | 16.7% | -0.53 | 1.05 | 0.84 | 1.26 | — |
| — | — | 1.09 | — | +0.38 | 16.8% | 40.5 | 16.8% | -0.64 | 1.30 | 1.02 | 1.59 | — |
| — | 0.13 | 0.50 | 0.32 | +0.29 | 17.0% | 41 | 17.0% | -0.73 | 1.75 | 1.40 | 2.10 | — |
| — | — | 0.28 | — | +0.21 | 17.3% | 41.5 | 17.3% | -0.82 | 2.10 | 1.84 | 2.36 | — |
| — | — | 0.35 | — | +0.15 | 17.7% | 42 | 17.7% | -0.89 | 2.57 | 2.09 | 3.05 | — |
| — | — | 0.35 | — | +0.10 | 18.1% | 42.5 | 18.1% | -0.94 | 3.78 | 2.56 | 5.00 | — |
| — | — | 0.09 | — | +0.07 | 18.6% | 43 | 18.6% | -0.99 | 3.15 | 2.24 | 4.05 | — |
| — | 0.02 | 0.50 | 0.26 | +0.04 | 19.1% | 43.5 | 19.1% | -1.00 | 4.04 | 2.78 | 5.30 | — |
| — | — | 0.38 | — | +0.03 | 19.6% | 44 | 19.6% | -1.00 | 4.40 | 3.25 | 5.55 | — |
| — | — | 0.15 | — | +0.02 | 20.0% | 44.5 | 20.0% | -1.00 | 4.75 | 3.75 | 5.75 | — |
| — | — | 0.05 | — | +0.01 | 20.5% | 45 | 20.5% | -1.00 | 5.45 | 4.75 | 6.15 | — |
| — | — | 0.35 | — | +0.01 | 20.9% | 45.5 | 20.9% | -1.00 | 5.90 | 4.80 | 7.00 | — |
| — | — | 0.13 | — | +0.00 | 21.3% | 46 | 21.3% | -1.00 | 6.50 | 5.30 | 7.70 | — |
| — | — | 0.47 | — | +0.00 | 21.7% | 46.5 | 21.7% | -1.00 | 7.08 | 5.80 | 8.35 | — |
| — | — | 0.46 | — | +0.00 | 22.0% | 47 | 22.0% | -1.00 | 7.55 | 6.30 | 8.80 | — |
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.