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 | |
| — | 9.60 | 10.50 | 10.05 | +0.96 | 24.8% | 30 | 24.8% | -0.04 | — | — | 0.94 | — |
| — | 8.65 | 9.50 | 9.07 | +0.96 | 23.0% | 31 | 23.0% | -0.04 | — | — | 1.80 | — |
| — | 7.70 | 8.35 | 8.03 | +0.95 | 21.6% | 32 | 21.6% | -0.05 | — | — | 0.75 | — |
| — | 7.00 | 7.45 | 7.22 | +0.93 | 20.7% | 33 | 20.7% | -0.07 | — | — | 0.50 | — |
| — | 5.85 | 7.30 | 6.58 | +0.91 | 20.0% | 34 | 20.0% | -0.09 | — | — | 0.37 | — |
| — | 4.10 | 5.85 | 4.97 | +0.88 | 19.4% | 35 | 19.4% | -0.13 | 0.27 | 0.07 | 0.46 | — |
| — | 2.35 | 7.00 | 4.67 | +0.83 | 18.9% | 36 | 18.9% | -0.18 | — | — | 0.87 | — |
| — | 3.45 | 4.00 | 3.73 | +0.78 | 18.5% | 37 | 18.5% | -0.23 | 0.59 | 0.15 | 1.03 | — |
| — | 2.79 | 3.30 | 3.04 | +0.71 | 18.2% | 38 | 18.2% | -0.30 | 1.07 | 0.94 | 1.20 | — |
| — | 2.25 | 5.00 | 3.62 | +0.64 | 17.9% | 39 | 17.9% | -0.38 | — | — | 4.80 | — |
| — | 1.71 | 2.22 | 1.97 | +0.56 | 17.6% | 40 | 17.6% | -0.47 | 2.04 | 1.89 | 2.18 | — |
| — | 1.22 | 1.60 | 1.41 | +0.47 | 17.4% | 41 | 17.4% | -0.56 | 2.54 | 2.32 | 2.77 | — |
| — | 0.87 | 1.40 | 1.14 | +0.39 | 17.3% | 42 | 17.3% | -0.65 | 3.20 | 2.90 | 3.50 | — |
| — | 0.57 | 0.94 | 0.76 | +0.32 | 17.2% | 43 | 17.2% | -0.73 | 4.00 | 3.55 | 4.45 | — |
| — | 0.60 | 0.94 | 0.77 | +0.25 | 17.1% | 44 | 17.1% | -0.81 | 5.55 | 4.25 | 6.85 | — |
| — | 0.19 | 0.55 | 0.37 | +0.20 | 17.1% | 45 | 17.1% | -0.89 | 5.55 | 5.25 | 5.85 | — |
| — | — | 1.50 | — | +0.15 | 17.2% | 46 | 17.2% | -0.96 | 6.50 | 6.05 | 6.95 | — |
| — | — | 0.34 | — | +0.11 | 17.3% | 47 | 17.3% | -1.00 | 7.50 | 7.00 | 8.00 | — |
| — | — | 0.75 | — | +0.09 | 17.5% | 48 | 17.5% | -1.00 | 8.62 | 6.80 | 10.45 | — |
| — | — | 0.21 | — | +0.07 | 17.8% | 49 | 17.8% | -1.00 | 9.55 | 8.05 | 11.05 | — |
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.