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 | |
| — | 7.50 | 8.80 | 8.15 | +0.97 | 26.3% | 32 | 26.3% | -0.03 | — | — | 0.51 | — |
| — | 6.50 | 7.85 | 7.17 | +0.96 | 24.6% | 33 | 24.6% | -0.04 | — | — | 0.52 | — |
| — | 5.20 | 5.95 | 5.58 | +0.93 | 22.5% | 34.5 | 22.5% | -0.07 | — | — | 2.00 | — |
| — | 4.30 | 4.95 | 4.62 | +0.90 | 21.4% | 35.5 | 21.4% | -0.10 | — | — | 0.42 | — |
| — | 3.40 | 4.10 | 3.75 | +0.85 | 20.5% | 36.5 | 20.5% | -0.15 | 0.29 | 0.21 | 0.37 | — |
| — | 3.00 | 3.60 | 3.30 | +0.82 | 20.2% | 37 | 20.2% | -0.18 | 0.33 | 0.15 | 0.50 | — |
| — | 2.85 | 3.15 | 3.00 | +0.78 | 19.9% | 37.5 | 19.9% | -0.22 | 0.48 | 0.39 | 0.57 | — |
| — | 2.25 | 2.85 | 2.55 | +0.74 | 19.6% | 38 | 19.6% | -0.26 | 0.72 | 0.56 | 0.88 | — |
| — | 1.97 | 2.40 | 2.19 | +0.69 | 19.5% | 38.5 | 19.5% | -0.31 | 0.80 | 0.73 | 0.87 | — |
| — | 1.70 | 2.06 | 1.88 | +0.64 | 19.3% | 39 | 19.3% | -0.37 | 0.98 | 0.91 | 1.06 | — |
| — | 1.58 | 1.85 | 1.72 | +0.59 | 19.2% | 39.5 | 19.2% | -0.43 | 1.21 | 1.12 | 1.29 | — |
| — | 1.36 | 1.50 | 1.43 | +0.53 | 19.2% | 40 | 19.2% | -0.49 | 1.48 | 1.26 | 1.70 | — |
| — | 1.12 | 1.31 | 1.22 | +0.47 | 19.2% | 40.5 | 19.2% | -0.55 | 1.74 | 1.59 | 1.88 | — |
| — | 0.86 | 1.01 | 0.94 | +0.42 | 19.2% | 41 | 19.2% | -0.61 | 2.01 | 1.77 | 2.25 | — |
| — | 0.72 | 0.90 | 0.81 | +0.37 | 19.3% | 41.5 | 19.3% | -0.67 | 2.46 | 2.11 | 2.80 | — |
| — | 0.66 | 0.70 | 0.68 | +0.32 | 19.4% | 42 | 19.4% | -0.72 | 2.85 | 2.64 | 3.05 | — |
| — | 0.49 | 0.64 | 0.56 | +0.27 | 19.6% | 42.5 | 19.6% | -0.77 | 3.33 | 2.96 | 3.70 | — |
| — | 0.38 | 0.52 | 0.45 | +0.23 | 19.8% | 43 | 19.8% | -0.82 | 3.70 | 3.40 | 4.00 | — |
| — | 0.30 | 0.37 | 0.34 | +0.16 | 20.2% | 44 | 20.2% | -0.90 | 4.53 | 4.25 | 4.80 | — |
| — | 0.20 | 0.30 | 0.25 | +0.11 | 20.8% | 45 | 20.8% | -0.97 | 5.53 | 5.20 | 5.85 | — |
| — | 0.15 | 0.29 | 0.22 | +0.07 | 21.5% | 46 | 21.5% | -1.00 | 6.35 | 5.75 | 6.95 | — |
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.