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 | |
| — | 6.05 | 9.35 | 7.70 | +0.97 | 25.6% | 32 | 25.6% | -0.03 | — | — | 0.51 | — |
| — | 6.30 | 7.75 | 7.03 | +0.96 | 24.2% | 33 | 24.2% | -0.04 | — | — | 0.73 | — |
| — | 5.05 | 5.75 | 5.40 | +0.93 | 22.3% | 34.5 | 22.3% | -0.07 | — | — | 0.19 | — |
| — | 4.15 | 4.90 | 4.53 | +0.89 | 21.2% | 35.5 | 21.2% | -0.11 | — | — | 0.86 | — |
| — | 3.20 | 3.90 | 3.55 | +0.84 | 20.3% | 36.5 | 20.3% | -0.16 | 0.32 | 0.26 | 0.37 | — |
| — | 3.05 | 3.45 | 3.25 | +0.80 | 19.9% | 37 | 19.9% | -0.20 | 0.33 | 0.12 | 0.53 | — |
| — | 1.12 | 5.00 | 3.06 | +0.76 | 19.6% | 37.5 | 19.6% | -0.24 | 0.50 | 0.45 | 0.55 | — |
| — | 2.27 | 2.75 | 2.51 | +0.72 | 19.3% | 38 | 19.3% | -0.29 | 0.57 | 0.34 | 0.80 | — |
| — | 1.94 | 2.74 | 2.34 | +0.66 | 19.0% | 38.5 | 19.0% | -0.35 | 0.60 | 0.20 | 1.00 | — |
| — | 1.80 | 2.22 | 2.01 | +0.61 | 18.8% | 39 | 18.8% | -0.41 | 0.98 | 0.72 | 1.25 | — |
| — | 1.45 | 1.78 | 1.61 | +0.55 | 18.6% | 39.5 | 18.6% | -0.47 | — | — | 4.80 | — |
| — | 1.35 | 2.02 | 1.69 | +0.49 | 18.5% | 40 | 18.5% | -0.53 | 1.50 | 0.40 | 2.60 | — |
| — | 1.04 | 1.31 | 1.18 | +0.43 | 18.4% | 40.5 | 18.4% | -0.60 | 1.69 | 0.23 | 3.15 | — |
| — | 0.72 | 1.22 | 0.97 | +0.37 | 18.4% | 41 | 18.4% | -0.66 | 2.10 | 1.96 | 2.23 | — |
| — | 0.59 | 0.89 | 0.74 | +0.32 | 18.3% | 41.5 | 18.3% | -0.72 | 2.46 | 2.30 | 2.63 | — |
| — | 0.61 | 0.68 | 0.65 | +0.27 | 18.3% | 42 | 18.3% | -0.78 | 2.19 | 1.28 | 3.10 | — |
| — | 0.29 | 0.62 | 0.46 | +0.23 | 18.4% | 42.5 | 18.4% | -0.83 | 3.08 | 2.82 | 3.35 | — |
| — | 0.20 | 0.50 | 0.35 | +0.19 | 18.5% | 43 | 18.5% | -0.88 | 3.58 | 3.15 | 4.00 | — |
| — | 0.23 | 0.32 | 0.28 | +0.13 | 18.7% | 44 | 18.7% | -0.96 | 4.47 | 3.95 | 5.00 | — |
| — | 0.14 | 0.30 | 0.22 | +0.09 | 19.1% | 45 | 19.1% | -1.00 | 5.53 | 5.30 | 5.75 | — |
| — | 0.05 | 0.34 | 0.20 | +0.06 | 19.6% | 46 | 19.6% | -1.00 | 6.70 | 5.85 | 7.55 | — |
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.