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 | |
| — | 2.95 | 5.65 | 4.30 | — | — | 35 | 24.6% | -0.01 | — | — | 0.03 | — |
| — | 3.00 | 5.00 | 4.00 | +0.98 | 22.9% | 36 | 22.9% | -0.02 | — | — | 0.04 | — |
| — | 2.25 | 3.15 | 2.70 | +0.95 | 22.1% | 37 | 22.1% | -0.06 | — | — | 0.51 | — |
| — | 1.42 | 1.93 | 1.68 | +0.84 | 21.7% | 38 | 21.7% | -0.16 | — | — | 0.95 | — |
| — | 0.98 | 1.49 | 1.24 | +0.75 | 21.6% | 38.5 | 21.6% | -0.25 | — | — | 0.27 | — |
| — | 0.07 | 2.22 | 1.15 | +0.63 | 21.6% | 39 | 21.6% | -0.37 | 0.91 | 0.02 | 1.80 | — |
| — | 0.57 | 0.81 | 0.69 | +0.49 | 21.8% | 39.5 | 21.8% | -0.52 | — | — | 1.90 | — |
| — | 0.37 | 0.70 | 0.54 | +0.35 | 22.0% | 40 | 22.0% | -0.66 | 0.79 | 0.14 | 1.44 | — |
| — | 0.20 | 0.66 | 0.43 | +0.24 | 22.3% | 40.5 | 22.3% | -0.77 | 1.04 | 0.64 | 1.45 | — |
| — | 0.01 | 0.23 | 0.12 | +0.15 | 22.7% | 41 | 22.7% | -0.86 | 3.02 | 1.03 | 5.00 | — |
| — | 0.03 | 0.36 | 0.20 | +0.09 | 23.2% | 41.5 | 23.2% | -0.93 | 2.52 | 1.85 | 3.20 | — |
| — | 0.08 | 0.34 | 0.21 | +0.06 | 23.7% | 42 | 23.7% | -0.97 | 3.00 | 1.00 | 5.00 | — |
| — | — | 0.26 | — | +0.03 | 24.1% | 42.5 | 24.1% | -1.00 | 3.50 | 2.80 | 4.20 | — |
| — | — | 0.06 | — | +0.02 | 24.6% | 43 | 24.6% | -1.00 | 3.77 | 3.15 | 4.40 | — |
| — | — | 0.67 | — | +0.01 | 25.0% | 43.5 | 25.0% | -1.00 | 3.92 | 2.85 | 5.00 | — |
| — | — | 0.21 | — | +0.00 | 25.4% | 44 | 25.4% | -1.00 | 5.62 | 4.25 | 7.00 | — |
| — | — | 0.66 | — | +0.00 | 25.8% | 44.5 | 25.8% | -1.00 | 5.03 | 4.35 | 5.70 | — |
| — | — | 0.71 | — | +0.00 | 26.1% | 45 | 26.1% | -1.00 | 5.92 | 5.15 | 6.70 | — |
| — | — | 0.07 | — | +0.00 | 26.5% | 45.5 | 26.5% | -1.00 | 6.40 | 5.35 | 7.45 | — |
| — | — | 0.75 | — | +0.00 | 26.8% | 46 | 26.8% | -1.00 | 6.80 | 6.05 | 7.55 | — |
| — | — | 0.46 | — | +0.00 | 27.2% | 46.5 | 27.2% | -1.00 | 7.45 | 6.65 | 8.25 | — |
| — | — | 0.46 | — | +0.00 | 27.5% | 47 | 27.5% | -1.00 | 7.92 | 7.10 | 8.75 | — |
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.