Spot 39.68
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.40 | 5.15 | 4.78 | +0.96 | 26.6% | 35 | 26.6% | -0.04 | — | — | 0.11 | — |
| — | 3.45 | 5.30 | 4.38 | +0.95 | 24.9% | 35.5 | 24.9% | -0.05 | 0.07 | 0.01 | 0.12 | — |
| — | 3.25 | 4.20 | 3.73 | +0.93 | 23.5% | 36 | 23.5% | -0.07 | 0.05 | 0.03 | 0.07 | — |
| — | 2.68 | 3.75 | 3.21 | +0.88 | 21.7% | 37 | 21.7% | -0.13 | 0.16 | 0.10 | 0.22 | — |
| — | 1.90 | 2.36 | 2.13 | +0.77 | 20.8% | 38 | 20.8% | -0.23 | 0.25 | 0.17 | 0.33 | — |
| — | 1.42 | 1.82 | 1.62 | +0.70 | 20.6% | 38.5 | 20.6% | -0.31 | 0.37 | 0.20 | 0.54 | — |
| — | 1.31 | 1.45 | 1.38 | +0.62 | 20.5% | 39 | 20.5% | -0.39 | 0.53 | 0.41 | 0.64 | — |
| — | 0.96 | 1.22 | 1.09 | +0.52 | 20.5% | 39.5 | 20.5% | -0.48 | 0.73 | 0.59 | 0.87 | — |
| — | 0.74 | 0.85 | 0.80 | +0.44 | 20.6% | 40 | 20.6% | -0.57 | 0.99 | 0.89 | 1.09 | — |
| — | 0.60 | 0.66 | 0.63 | +0.36 | 20.7% | 40.5 | 20.7% | -0.65 | 1.34 | 1.18 | 1.50 | — |
| — | 0.42 | 0.49 | 0.46 | +0.29 | 20.9% | 41 | 20.9% | -0.73 | 1.66 | 1.52 | 1.79 | — |
| — | 0.30 | 0.38 | 0.34 | +0.23 | 21.0% | 41.5 | 21.0% | -0.79 | 1.74 | 1.08 | 2.40 | — |
| — | 0.15 | 0.35 | 0.25 | +0.17 | 21.2% | 42 | 21.2% | -0.85 | 2.46 | 2.32 | 2.60 | — |
| — | 0.08 | 0.22 | 0.15 | +0.13 | 21.4% | 42.5 | 21.4% | -0.90 | 2.88 | 2.07 | 3.70 | — |
| — | 0.08 | 0.15 | 0.12 | +0.10 | 21.7% | 43 | 21.7% | -0.93 | 3.36 | 2.42 | 4.30 | — |
| — | 0.07 | 0.16 | 0.12 | +0.07 | 21.9% | 43.5 | 21.9% | -0.96 | 3.90 | 3.50 | 4.30 | — |
| — | — | 0.12 | — | +0.05 | 22.1% | 44 | 22.1% | -0.99 | 4.70 | 3.60 | 5.80 | — |
| — | 0.02 | 0.14 | 0.08 | +0.04 | 22.4% | 44.5 | 22.4% | -1.00 | 5.03 | 3.95 | 6.10 | — |
| — | 0.01 | 0.11 | 0.06 | +0.03 | 22.7% | 45 | 22.7% | -1.00 | 5.33 | 4.35 | 6.30 | — |
| — | — | 0.09 | — | +0.02 | 23.0% | 45.5 | 23.0% | -1.00 | 5.97 | 4.00 | 7.95 | — |
| — | — | 0.08 | — | +0.02 | 23.3% | 46 | 23.3% | -1.00 | 6.58 | 5.10 | 8.05 | — |
| — | — | 0.08 | — | +0.01 | 23.7% | 46.5 | 23.7% | -1.00 | 6.83 | 5.35 | 8.30 | — |
| — | — | 0.32 | — | +0.01 | 24.1% | 47 | 24.1% | -1.00 | 7.47 | 5.50 | 9.45 | — |
| — | — | 0.47 | — | +0.01 | 24.5% | 47.5 | 24.5% | -1.00 | 7.97 | 6.00 | 9.95 | — |
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.