Spot 39.56
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.20 | 5.75 | 4.97 | +1.00 | 35.6% | 35 | 35.6% | -0.00 | — | — | 0.52 | — |
| — | 2.95 | 5.10 | 4.03 | +1.00 | 31.6% | 36 | 31.6% | -0.00 | — | — | 0.02 | — |
| — | 2.26 | 2.94 | 2.60 | +1.00 | 28.2% | 37 | 28.2% | -0.00 | — | — | 0.02 | — |
| — | 1.07 | 2.92 | 2.00 | +0.99 | 26.9% | 37.5 | 26.9% | -0.01 | — | — | 0.01 | — |
| — | 1.28 | 1.84 | 1.56 | +0.98 | 25.8% | 38 | 25.8% | -0.02 | — | — | 0.10 | — |
| — | 0.61 | 1.45 | 1.03 | +0.93 | 25.1% | 38.5 | 25.1% | -0.07 | 0.03 | 0.01 | 0.04 | — |
| — | 0.31 | 0.68 | 0.49 | +0.80 | 24.8% | 39 | 24.8% | -0.20 | 0.11 | 0.03 | 0.19 | — |
| — | 0.26 | 0.36 | 0.31 | +0.61 | 24.9% | 39.5 | 24.9% | -0.39 | 0.35 | 0.21 | 0.50 | — |
| — | 0.11 | 0.19 | 0.15 | — | — | 40 | 25.2% | -0.62 | 0.52 | 0.34 | 0.70 | — |
| — | 0.01 | 0.07 | 0.04 | +0.20 | 25.7% | 40.5 | 25.7% | -0.80 | 1.12 | 0.50 | 1.74 | — |
| — | 0.01 | 0.10 | 0.06 | +0.09 | 26.9% | 41 | — | — | 1.55 | 1.33 | 1.77 | — |
| — | — | 0.03 | — | +0.05 | 28.4% | 41.5 | 28.4% | -0.96 | 1.91 | 1.52 | 2.29 | — |
| — | — | 0.02 | — | — | — | 42 | 30.2% | -0.98 | 2.48 | 2.21 | 2.75 | — |
| — | — | 0.01 | — | +0.02 | 32.4% | 42.5 | — | — | 3.10 | 2.71 | 3.50 | — |
| — | — | 0.01 | — | — | — | 43 | — | — | 3.55 | 2.60 | 4.50 | — |
| — | — | 0.01 | — | — | — | 43.5 | — | — | 4.15 | 2.95 | 5.35 | — |
| — | — | 0.01 | — | — | — | 44 | — | — | 4.50 | 3.25 | 5.75 | — |
| — | — | 0.03 | — | — | — | 44.5 | — | — | 5.67 | 4.40 | 6.95 | — |
| — | — | 0.01 | — | — | — | 45 | — | — | 5.55 | 5.15 | 5.95 | — |
| — | — | 0.03 | — | +0.01 | 51.5% | 45.5 | — | — | 5.97 | 5.55 | 6.40 | — |
| — | — | 0.03 | — | — | — | 46 | 55.3% | -1.00 | 6.55 | 6.15 | 6.95 | — |
| — | — | 0.03 | — | — | — | 46.5 | — | — | 7.00 | 6.45 | 7.55 | — |
| — | — | 0.01 | — | — | — | 47 | — | — | 7.55 | 7.05 | 8.05 | — |
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.