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 | |
| — | 9.60 | 10.45 | 10.03 | +0.97 | 24.3% | 30 | 24.3% | -0.03 | 0.09 | 0.01 | 0.17 | — |
| — | 8.70 | 9.60 | 9.15 | +0.96 | 23.7% | 31 | 23.7% | -0.04 | — | — | 0.17 | — |
| — | 7.75 | 8.85 | 8.30 | +0.94 | 22.9% | 32 | 22.9% | -0.06 | — | — | 0.21 | — |
| — | 7.15 | 8.30 | 7.72 | +0.92 | 21.9% | 33 | 21.9% | -0.08 | — | — | 0.66 | — |
| — | 5.90 | 7.10 | 6.50 | +0.90 | 21.0% | 34 | 21.0% | -0.11 | — | — | 0.94 | — |
| — | 5.00 | 5.65 | 5.33 | +0.86 | 20.2% | 35 | 20.2% | -0.14 | 0.45 | 0.20 | 0.70 | — |
| — | 4.30 | 5.10 | 4.70 | +0.82 | 19.6% | 36 | 19.6% | -0.19 | — | — | 0.68 | — |
| — | 3.15 | 4.30 | 3.73 | +0.76 | 19.1% | 37 | 19.1% | -0.25 | — | — | 0.99 | — |
| — | 2.85 | 3.55 | 3.20 | +0.70 | 18.8% | 38 | 18.8% | -0.32 | 1.08 | 0.91 | 1.26 | — |
| — | 2.30 | 2.80 | 2.55 | +0.62 | 18.7% | 39 | 18.7% | -0.40 | 1.42 | 1.16 | 1.68 | — |
| — | 1.95 | 2.15 | 2.05 | +0.55 | 18.7% | 40 | 18.7% | -0.48 | 2.13 | 1.90 | 2.37 | — |
| — | 1.27 | 1.92 | 1.59 | +0.47 | 18.7% | 41 | 18.7% | -0.56 | 2.61 | 2.24 | 2.98 | — |
| — | 1.04 | 1.44 | 1.24 | +0.40 | 18.9% | 42 | 18.9% | -0.64 | 3.33 | 3.10 | 3.55 | — |
| — | 0.73 | 1.17 | 0.95 | +0.33 | 19.1% | 43 | 19.1% | -0.71 | 4.20 | 3.60 | 4.80 | — |
| — | 0.65 | 0.86 | 0.76 | +0.27 | 19.4% | 44 | 19.4% | -0.78 | 4.75 | 4.45 | 5.05 | — |
| — | 0.57 | 0.63 | 0.60 | +0.22 | 19.7% | 45 | 19.7% | -0.84 | 5.60 | 5.30 | 5.90 | — |
| — | 0.40 | 0.50 | 0.45 | +0.17 | 19.9% | 46 | 19.9% | -0.89 | 6.55 | 6.20 | 6.90 | — |
| — | 0.35 | 0.56 | 0.46 | +0.13 | 20.2% | 47 | 20.2% | -0.94 | 7.55 | 7.15 | 7.95 | — |
| — | 0.23 | 0.51 | 0.37 | +0.11 | 20.4% | 48 | 20.4% | -0.99 | 8.53 | 8.15 | 8.90 | — |
| — | 0.15 | 0.44 | 0.29 | +0.08 | 20.5% | 49 | 20.5% | -1.00 | 9.47 | 7.45 | 11.50 | — |
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.