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 | |
| 0 | 4.10 | 5.50 | 4.80 | +1.00 | 27.7% | 35 | 27.7% | -0.00 | — | — | 0.45 | 0 |
| — | 2.85 | 4.10 | 3.48 | +1.00 | 25.3% | 36 | 25.3% | -0.00 | — | — | 0.47 | — |
| — | 1.91 | 3.50 | 2.71 | +0.97 | 23.6% | 37 | 23.6% | -0.03 | 0.03 | 0.01 | 0.05 | 93 |
| — | 1.66 | 2.91 | 2.29 | +0.94 | 23.0% | 37.5 | 23.0% | -0.06 | — | — | 0.07 | — |
| — | 1.55 | 2.48 | 2.02 | +0.89 | 22.4% | 38 | 22.4% | -0.12 | — | — | 0.07 | — |
| — | 1.00 | 2.14 | 1.57 | +0.79 | 22.0% | 38.5 | 22.0% | -0.21 | — | — | 0.13 | — |
| — | 0.83 | 1.10 | 0.96 | +0.65 | 21.7% | 39 | 21.7% | -0.35 | 0.18 | 0.13 | 0.23 | — |
| — | 0.51 | 0.71 | 0.61 | +0.50 | 21.8% | 39.5 | 21.8% | -0.51 | 0.41 | 0.33 | 0.49 | — |
| — | 0.20 | 0.43 | 0.32 | +0.35 | 22.0% | 40 | 22.0% | -0.66 | 0.66 | 0.56 | 0.76 | — |
| — | 0.17 | 0.25 | 0.21 | +0.23 | 22.3% | 40.5 | 22.3% | -0.78 | 1.06 | 0.84 | 1.29 | — |
| — | 0.08 | 0.17 | 0.12 | +0.13 | 22.5% | 41 | 22.5% | -0.88 | 1.18 | 0.59 | 1.76 | — |
| — | — | 0.21 | — | +0.08 | 22.8% | 41.5 | 22.8% | -0.94 | 2.03 | 1.72 | 2.34 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 23.1% | 42 | 23.1% | -0.98 | 2.05 | 1.54 | 2.56 | — |
| — | — | 0.04 | — | +0.02 | 23.4% | 42.5 | 23.4% | -1.00 | 3.08 | 2.65 | 3.50 | — |
| — | — | 0.05 | — | +0.01 | 23.7% | 43 | 23.7% | -1.00 | 3.50 | 3.05 | 3.95 | — |
| — | — | 0.07 | — | +0.00 | 24.1% | 43.5 | 24.1% | -1.00 | 4.00 | 3.55 | 4.45 | — |
| — | — | 0.06 | — | +0.00 | 24.4% | 44 | 24.4% | -1.00 | 4.33 | 4.05 | 4.60 | — |
| — | — | 0.05 | — | +0.00 | 24.8% | 44.5 | 24.8% | -1.00 | 4.88 | 4.70 | 5.05 | — |
| — | — | 0.16 | — | +0.00 | 25.2% | 45 | 25.2% | -1.00 | 5.35 | 5.05 | 5.65 | — |
| — | — | 0.24 | — | +0.00 | 25.5% | 45.5 | 25.5% | -1.00 | 6.10 | 5.55 | 6.65 | — |
| — | — | 0.42 | — | +0.00 | 25.9% | 46 | 25.9% | -1.00 | 6.60 | 6.20 | 7.00 | — |
| — | — | 0.68 | — | +0.00 | 26.3% | 46.5 | 26.3% | -1.00 | 6.78 | 6.00 | 7.55 | — |
| — | — | 1.04 | — | +0.00 | 26.7% | 47 | 26.7% | -1.00 | 7.35 | 6.40 | 8.30 | — |
| — | — | 1.07 | — | +0.00 | 27.0% | 47.5 | 27.0% | -1.00 | 8.10 | 7.35 | 8.85 | — |
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.