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 | |
| — | 9.15 | 10.75 | 9.95 | +0.96 | 24.9% | 30 | 24.9% | -0.04 | — | — | 0.56 | — |
| — | 8.35 | 9.75 | 9.05 | +0.95 | 23.3% | 31 | 23.3% | -0.05 | — | — | 0.39 | — |
| — | 7.65 | 8.95 | 8.30 | +0.94 | 22.1% | 32 | 22.1% | -0.06 | — | — | 0.22 | — |
| — | 6.75 | 7.40 | 7.08 | +0.92 | 21.1% | 33 | 21.1% | -0.08 | — | — | 0.43 | — |
| — | 5.85 | 6.60 | 6.22 | +0.89 | 20.4% | 34 | 20.4% | -0.11 | — | — | 0.37 | — |
| — | 4.90 | 7.75 | 6.33 | +0.86 | 19.8% | 35 | 19.8% | -0.15 | 0.40 | 0.34 | 0.46 | — |
| — | 4.30 | 4.85 | 4.58 | +0.81 | 19.4% | 36 | 19.4% | -0.20 | 0.56 | 0.29 | 0.84 | — |
| — | 2.10 | 6.10 | 4.10 | +0.75 | 19.1% | 37 | 19.1% | -0.26 | 1.29 | 0.32 | 2.26 | — |
| — | 2.75 | 5.00 | 3.88 | +0.68 | 18.8% | 38 | 18.8% | -0.34 | 1.21 | 1.02 | 1.40 | — |
| — | 2.31 | 2.60 | 2.46 | +0.61 | 18.7% | 39 | 18.7% | -0.42 | 1.44 | 1.23 | 1.65 | — |
| — | 1.90 | 2.20 | 2.05 | +0.52 | 18.6% | 40 | 18.6% | -0.51 | 1.74 | 0.96 | 2.52 | — |
| — | 1.45 | 1.74 | 1.59 | +0.44 | 18.5% | 41 | 18.5% | -0.59 | 2.58 | 2.38 | 2.77 | — |
| — | 0.92 | 1.74 | 1.33 | +0.36 | 18.5% | 42 | 18.5% | -0.68 | 3.14 | 2.83 | 3.45 | — |
| — | 0.80 | 1.06 | 0.93 | +0.29 | 18.5% | 43 | 18.5% | -0.76 | 4.42 | 2.38 | 6.45 | — |
| — | 0.50 | 1.30 | 0.90 | +0.23 | 18.5% | 44 | 18.5% | -0.84 | 4.83 | 4.65 | 5.00 | — |
| — | 0.53 | 0.55 | 0.54 | +0.18 | 18.5% | 45 | 18.5% | -0.91 | 5.65 | 5.40 | 5.90 | — |
| — | — | 1.00 | — | +0.13 | 18.6% | 46 | 18.6% | -0.99 | 6.62 | 6.30 | 6.95 | — |
| — | 0.25 | 0.36 | 0.30 | +0.10 | 18.6% | 47 | 18.6% | -1.00 | 7.47 | 7.15 | 7.80 | — |
| — | 0.12 | 0.45 | 0.28 | +0.08 | 18.7% | 48 | 18.7% | -1.00 | 8.88 | 8.05 | 9.70 | — |
| — | 0.07 | 0.40 | 0.23 | +0.06 | 18.9% | 49 | 18.9% | -1.00 | 9.43 | 8.15 | 10.70 | — |
| — | 0.08 | 0.37 | 0.23 | +0.04 | 19.0% | 50 | 19.0% | -1.00 | 10.40 | 8.20 | 12.60 | — |
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.