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 | |
| — | 3.25 | 5.55 | 4.40 | +1.00 | 25.1% | 35 | 25.1% | -0.00 | — | — | 0.59 | — |
| — | 2.63 | 4.55 | 3.59 | +0.99 | 23.2% | 36 | 23.2% | -0.01 | — | — | 0.07 | — |
| — | 2.30 | 3.05 | 2.67 | +0.97 | 22.0% | 37 | 22.0% | -0.03 | — | — | 0.08 | — |
| — | 1.81 | 2.61 | 2.21 | +0.94 | 21.5% | 37.5 | 21.5% | -0.06 | — | — | 0.09 | — |
| — | 1.23 | 1.89 | 1.56 | +0.90 | 21.2% | 38 | 21.2% | -0.10 | — | — | 0.14 | — |
| — | 0.98 | 1.54 | 1.26 | +0.83 | 21.0% | 38.5 | 21.0% | -0.17 | 0.12 | 0.01 | 0.23 | — |
| — | 0.57 | 1.10 | 0.83 | +0.72 | 20.8% | 39 | 20.8% | -0.28 | 0.27 | 0.18 | 0.36 | — |
| — | 0.41 | 0.65 | 0.53 | +0.58 | 20.8% | 39.5 | 20.8% | -0.42 | 0.53 | 0.35 | 0.70 | — |
| — | 0.29 | 0.39 | 0.34 | +0.43 | 20.9% | 40 | 20.9% | -0.57 | 0.57 | 0.15 | 1.00 | — |
| — | 0.10 | 0.25 | 0.17 | +0.29 | 21.1% | 40.5 | 21.1% | -0.71 | 1.21 | 0.91 | 1.51 | — |
| — | 0.07 | 0.13 | 0.10 | +0.19 | 21.2% | 41 | 21.2% | -0.82 | 1.60 | 1.27 | 1.94 | — |
| — | — | 0.08 | — | +0.11 | 21.4% | 41.5 | 21.4% | -0.90 | 2.12 | 1.80 | 2.44 | — |
| — | 0.01 | 0.09 | 0.05 | +0.06 | 21.7% | 42 | 21.7% | -0.95 | 2.50 | 2.26 | 2.75 | — |
| — | — | 0.03 | — | +0.04 | 21.9% | 42.5 | 21.9% | -0.98 | 2.88 | 2.50 | 3.25 | — |
| — | — | 0.04 | — | +0.02 | 22.2% | 43 | 22.2% | -1.00 | 3.63 | 2.37 | 4.90 | — |
| — | — | 0.07 | — | +0.01 | 22.6% | 43.5 | 22.6% | -1.00 | 3.95 | 3.45 | 4.45 | — |
| — | — | 0.05 | — | +0.01 | 22.9% | 44 | 22.9% | -1.00 | 4.50 | 3.95 | 5.05 | — |
| — | — | 0.06 | — | +0.00 | 23.3% | 44.5 | 23.3% | -1.00 | 5.03 | 4.65 | 5.40 | — |
| — | — | 0.06 | — | +0.00 | 23.6% | 45 | 23.6% | -1.00 | 5.38 | 4.95 | 5.80 | — |
| — | — | 0.06 | — | +0.00 | 24.0% | 45.5 | 24.0% | -1.00 | 5.80 | 5.25 | 6.35 | — |
| — | — | 0.06 | — | +0.00 | 24.4% | 46 | 24.4% | -1.00 | 6.50 | 5.95 | 7.05 | — |
| — | — | 0.46 | — | +0.00 | 24.7% | 46.5 | 24.7% | -1.00 | 6.97 | 6.00 | 7.95 | — |
| — | — | 0.46 | — | — | — | 47 | — | — | 7.50 | 6.35 | 8.65 | — |
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.