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 | |
| — | 6.10 | 9.30 | 7.70 | +0.98 | 24.9% | 32 | 24.9% | -0.02 | — | — | 0.51 | — |
| 162 | 6.25 | 9.50 | 7.88 | +0.97 | 23.3% | 33 | 23.3% | -0.03 | — | — | 0.12 | — |
| — | 4.90 | 6.15 | 5.53 | +0.94 | 21.1% | 34.5 | 21.1% | -0.06 | — | — | 0.75 | — |
| — | 4.25 | 5.00 | 4.62 | +0.91 | 19.9% | 35.5 | 19.9% | -0.09 | 0.49 | 0.05 | 0.93 | — |
| — | 1.45 | 5.55 | 3.50 | +0.87 | 18.9% | 36.5 | 18.9% | -0.14 | — | — | 0.76 | — |
| — | 1.10 | 5.00 | 3.05 | +0.84 | 18.4% | 37 | 18.4% | -0.17 | 0.43 | 0.23 | 0.64 | — |
| — | 2.55 | 3.10 | 2.83 | +0.80 | 18.1% | 37.5 | 18.1% | -0.21 | 0.47 | 0.41 | 0.52 | — |
| — | 2.19 | 2.74 | 2.46 | +0.76 | 17.8% | 38 | 17.8% | -0.25 | 0.61 | 0.47 | 0.75 | — |
| — | 2.00 | 2.27 | 2.13 | +0.71 | 17.5% | 38.5 | 17.5% | -0.30 | 0.81 | 0.70 | 0.92 | — |
| — | 1.67 | 1.98 | 1.82 | +0.65 | 17.3% | 39 | 17.3% | -0.36 | 1.03 | 0.90 | 1.16 | — |
| — | 1.35 | 1.66 | 1.50 | +0.60 | 17.1% | 39.5 | 17.1% | -0.42 | 1.20 | 1.04 | 1.35 | — |
| — | 1.02 | 1.35 | 1.19 | +0.54 | 17.0% | 40 | 17.0% | -0.49 | 1.40 | 1.15 | 1.64 | — |
| — | 0.70 | 2.32 | 1.51 | +0.47 | 16.9% | 40.5 | 16.9% | -0.55 | 1.78 | 1.54 | 2.03 | — |
| — | 0.75 | 1.11 | 0.93 | +0.42 | 16.9% | 41 | 16.9% | -0.62 | 2.02 | 1.76 | 2.28 | — |
| — | 0.56 | 0.95 | 0.76 | +0.36 | 16.9% | 41.5 | 16.9% | -0.68 | 2.40 | 2.18 | 2.63 | — |
| — | 0.52 | 1.21 | 0.86 | +0.30 | 17.0% | 42 | 17.0% | -0.75 | 2.67 | 2.29 | 3.05 | — |
| — | 0.22 | 0.52 | 0.37 | +0.26 | 17.1% | 42.5 | 17.1% | -0.80 | 2.95 | 2.20 | 3.70 | — |
| — | 0.14 | 0.40 | 0.27 | +0.21 | 17.2% | 43 | 17.2% | -0.86 | 3.55 | 3.30 | 3.80 | — |
| — | 0.18 | 0.30 | 0.24 | +0.14 | 17.6% | 44 | 17.6% | -0.94 | 3.98 | 2.67 | 5.30 | — |
| — | 0.11 | 0.18 | 0.14 | +0.10 | 18.2% | 45 | 18.2% | -1.00 | 5.80 | 5.35 | 6.25 | — |
| — | 0.05 | 0.50 | 0.28 | +0.06 | 18.9% | 46 | 18.9% | -1.00 | 6.28 | 5.70 | 6.85 | — |
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.