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 | |
| — | 4.10 | 5.55 | 4.83 | — | — | 35 | — | — | — | — | 0.62 | — |
| — | 3.10 | 4.20 | 3.65 | — | — | 36 | — | — | — | — | 0.79 | — |
| — | 2.06 | 3.70 | 2.88 | — | — | 37 | — | — | — | — | 0.03 | — |
| — | 1.02 | 2.24 | 1.63 | +0.91 | 21.8% | 38 | 21.8% | -0.09 | — | — | 1.07 | — |
| — | 1.06 | 1.28 | 1.17 | +0.82 | 21.6% | 38.5 | 21.6% | -0.18 | — | — | 1.11 | — |
| — | 0.65 | 0.95 | 0.80 | — | — | 39 | — | — | 0.14 | 0.03 | 0.25 | — |
| — | 0.46 | 0.55 | 0.51 | +0.47 | 21.8% | 39.5 | 21.8% | -0.54 | 0.40 | 0.22 | 0.58 | — |
| — | 0.25 | 0.32 | 0.28 | — | — | 40 | 22.2% | -0.73 | 0.77 | 0.55 | 0.98 | — |
| — | 0.09 | 0.22 | 0.15 | — | — | 40.5 | 22.7% | -0.86 | 1.19 | 0.95 | 1.42 | — |
| — | 0.03 | 0.18 | 0.10 | +0.08 | 23.2% | 41 | — | — | 1.63 | 1.40 | 1.86 | — |
| — | — | 0.04 | — | +0.04 | 23.7% | 41.5 | 23.7% | -0.98 | 2.08 | 1.72 | 2.43 | — |
| — | — | 0.07 | — | +0.02 | 24.1% | 42 | 24.1% | -1.00 | 2.50 | 2.22 | 2.79 | — |
| — | — | 0.05 | — | +0.01 | 24.4% | 42.5 | 24.4% | -1.00 | 3.30 | 1.10 | 5.50 | — |
| — | — | 0.42 | — | — | — | 43 | — | — | 3.92 | 1.85 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 25.1% | 43.5 | 25.1% | -1.00 | 4.28 | 3.55 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 25.4% | 44 | 25.4% | -1.00 | 5.00 | 4.25 | 5.75 | — |
| — | — | 0.09 | — | +0.00 | 25.6% | 44.5 | 25.6% | -1.00 | 5.40 | 4.55 | 6.25 | — |
| — | — | 0.31 | — | +0.00 | 25.9% | 45 | — | — | 5.85 | 4.95 | 6.75 | — |
| — | — | 0.47 | — | +0.00 | 26.0% | 45.5 | — | — | 5.83 | 4.65 | 7.00 | — |
| — | — | 0.26 | — | — | — | 46 | 26.2% | -1.00 | 6.90 | 6.05 | 7.75 | — |
| — | — | 1.32 | — | +0.00 | 26.2% | 46.5 | 26.2% | -1.00 | 7.45 | 6.75 | 8.15 | — |
| — | — | 1.15 | — | — | — | 47 | 26.3% | -1.00 | 7.80 | 7.05 | 8.55 | — |
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.