Spot 39.50
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.80 | 5.70 | 4.75 | +0.95 | 24.3% | 35 | 24.3% | -0.05 | — | — | 0.49 | — |
| — | 3.55 | 4.60 | 4.08 | +0.94 | 23.3% | 35.5 | 23.3% | -0.06 | — | — | 0.10 | — |
| — | 3.25 | 4.20 | 3.73 | +0.93 | 22.3% | 36 | 22.3% | -0.07 | — | — | 0.29 | — |
| — | 2.43 | 5.00 | 3.71 | +0.89 | 20.6% | 37 | 20.6% | -0.11 | — | — | 0.73 | — |
| — | 1.84 | 2.58 | 2.21 | +0.85 | 20.0% | 37.5 | 20.0% | -0.15 | — | — | 4.80 | — |
| — | 1.72 | 2.16 | 1.94 | +0.79 | 19.4% | 38 | 19.4% | -0.21 | — | — | 1.03 | — |
| — | 0.60 | 2.16 | 1.38 | +0.71 | 19.0% | 38.5 | 19.0% | -0.29 | 0.43 | 0.19 | 0.68 | — |
| — | 0.78 | 1.57 | 1.18 | +0.62 | 18.6% | 39 | 18.6% | -0.39 | 0.56 | 0.32 | 0.81 | — |
| — | 0.79 | 1.17 | 0.98 | +0.51 | 18.4% | 39.5 | 18.4% | -0.50 | 0.72 | 0.23 | 1.22 | — |
| — | 0.24 | 4.95 | 2.60 | +0.40 | 18.2% | 40 | 18.2% | -0.61 | 1.08 | 0.83 | 1.33 | — |
| — | 0.39 | 0.78 | 0.58 | +0.31 | 18.1% | 40.5 | 18.1% | -0.71 | 1.34 | 0.78 | 1.91 | — |
| — | 0.13 | 0.47 | 0.30 | +0.23 | 18.1% | 41 | 18.1% | -0.80 | 1.77 | 1.47 | 2.08 | — |
| — | — | 1.15 | — | +0.16 | 18.2% | 41.5 | 18.2% | -0.86 | 2.13 | 1.79 | 2.48 | — |
| — | — | 0.32 | — | +0.12 | 18.4% | 42 | — | — | 1.70 | 0.55 | 2.84 | — |
| — | — | 0.33 | — | +0.08 | 18.6% | 42.5 | 18.6% | -0.96 | 3.12 | 2.60 | 3.65 | — |
| — | — | 0.20 | — | +0.06 | 18.9% | 43 | 18.9% | -0.99 | 3.56 | 2.43 | 4.70 | — |
| — | 0.02 | 0.29 | 0.15 | +0.04 | 19.3% | 43.5 | 19.3% | -1.00 | 4.04 | 2.82 | 5.25 | — |
| — | 0.01 | 0.12 | 0.07 | +0.03 | 19.6% | 44 | 19.6% | -1.00 | 4.72 | 3.75 | 5.70 | — |
| — | — | 4.80 | — | +0.02 | 20.0% | 44.5 | 20.0% | -1.00 | 5.00 | 3.60 | 6.40 | — |
| — | — | 0.05 | — | +0.01 | 20.4% | 45 | — | — | 5.78 | 4.00 | 7.55 | — |
| — | — | 0.13 | — | — | — | 45.5 | 20.8% | -1.00 | 6.35 | 4.65 | 8.05 | — |
| — | — | 0.27 | — | — | — | 46 | — | — | 6.50 | 5.30 | 7.70 | — |
| — | — | 0.48 | — | — | — | 46.5 | — | — | 7.00 | 5.60 | 8.40 | — |
| — | — | 0.75 | — | — | — | 47 | — | — | 7.50 | 6.10 | 8.90 | — |
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.