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 | |
| — | 3.85 | 5.25 | 4.55 | +0.96 | 25.4% | 35 | 25.4% | -0.04 | — | — | 0.12 | — |
| — | 3.55 | 4.65 | 4.10 | +0.95 | 24.1% | 35.5 | 24.1% | -0.05 | — | — | 0.28 | — |
| — | 3.40 | 4.10 | 3.75 | +0.93 | 22.9% | 36 | 22.9% | -0.07 | — | — | 0.50 | — |
| — | 2.46 | 3.65 | 3.06 | +0.89 | 21.4% | 37 | 21.4% | -0.11 | 0.16 | 0.01 | 0.31 | — |
| — | 1.75 | 2.24 | 2.00 | +0.80 | 20.5% | 38 | 20.5% | -0.20 | 0.24 | 0.15 | 0.33 | — |
| — | 1.23 | 1.85 | 1.54 | +0.73 | 20.3% | 38.5 | 20.3% | -0.27 | 0.52 | 0.36 | 0.67 | — |
| — | 1.20 | 1.50 | 1.35 | +0.66 | 20.2% | 39 | 20.2% | -0.35 | 0.52 | 0.34 | 0.70 | — |
| — | 0.61 | 1.20 | 0.91 | +0.58 | 20.2% | 39.5 | 20.2% | -0.43 | 0.88 | 0.66 | 1.10 | — |
| — | 0.75 | 0.81 | 0.78 | +0.49 | 20.2% | 40 | 20.2% | -0.52 | 1.22 | 0.99 | 1.44 | — |
| — | 0.50 | 0.71 | 0.60 | +0.40 | 20.3% | 40.5 | 20.3% | -0.61 | 1.44 | 1.21 | 1.66 | — |
| — | 0.43 | 0.46 | 0.45 | +0.32 | 20.5% | 41 | 20.5% | -0.70 | 1.82 | 1.40 | 2.25 | — |
| — | 0.07 | 0.35 | 0.21 | +0.24 | 20.7% | 41.5 | 20.7% | -0.78 | 2.16 | 1.50 | 2.82 | — |
| — | 0.15 | 0.31 | 0.23 | +0.18 | 21.0% | 42 | 21.0% | -0.84 | 2.65 | 2.39 | 2.91 | — |
| — | 0.11 | 0.22 | 0.17 | +0.14 | 21.2% | 42.5 | 21.2% | -0.90 | 2.96 | 2.51 | 3.40 | — |
| — | 0.09 | 0.20 | 0.14 | +0.10 | 21.5% | 43 | 21.5% | -0.94 | 3.40 | 2.90 | 3.90 | — |
| — | — | 0.30 | — | +0.07 | 21.9% | 43.5 | 21.9% | -0.97 | 4.03 | 3.70 | 4.35 | — |
| — | 0.01 | 0.11 | 0.06 | +0.05 | 22.3% | 44 | 22.3% | -1.00 | 4.70 | 3.05 | 6.35 | — |
| — | — | 0.45 | — | +0.03 | 22.7% | 44.5 | 22.7% | -1.00 | 4.62 | 3.75 | 5.50 | — |
| — | 0.02 | 0.16 | 0.09 | +0.02 | 23.1% | 45 | 23.1% | -1.00 | 5.50 | 3.70 | 7.30 | — |
| — | — | 0.09 | — | +0.02 | 23.6% | 45.5 | 23.6% | -1.00 | 5.95 | 4.80 | 7.10 | — |
| — | — | 0.07 | — | +0.01 | 24.0% | 46 | 24.0% | -1.00 | 6.40 | 5.30 | 7.50 | — |
| — | — | 0.08 | — | +0.01 | 24.5% | 46.5 | 24.5% | -1.00 | 7.00 | 6.00 | 8.00 | — |
| — | — | 0.48 | — | +0.01 | 25.0% | 47 | 25.0% | -1.00 | 7.42 | 6.15 | 8.70 | — |
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.