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 | |
| — | 7.45 | 8.50 | 7.97 | +0.97 | 26.4% | 32 | 26.4% | -0.03 | — | — | 0.36 | — |
| — | 6.25 | 7.40 | 6.83 | +0.96 | 25.0% | 33 | 25.0% | -0.04 | — | — | 0.34 | — |
| — | 5.15 | 5.85 | 5.50 | +0.93 | 23.1% | 34.5 | 23.1% | -0.07 | — | — | 0.37 | — |
| — | 4.25 | 5.00 | 4.62 | +0.89 | 22.1% | 35.5 | 22.1% | -0.11 | 0.28 | 0.12 | 0.44 | — |
| — | 3.45 | 4.55 | 4.00 | +0.84 | 21.2% | 36.5 | 21.2% | -0.17 | 0.31 | 0.25 | 0.37 | — |
| — | 3.20 | 3.65 | 3.42 | +0.80 | 20.9% | 37 | 20.9% | -0.20 | 0.33 | 0.21 | 0.44 | — |
| — | 2.85 | 3.15 | 3.00 | +0.76 | 20.5% | 37.5 | 20.5% | -0.24 | 0.48 | 0.42 | 0.54 | — |
| — | 2.57 | 2.95 | 2.76 | +0.72 | 20.3% | 38 | 20.3% | -0.29 | 0.57 | 0.45 | 0.70 | — |
| — | 2.20 | 2.43 | 2.31 | +0.67 | 20.0% | 38.5 | 20.0% | -0.34 | 0.78 | 0.69 | 0.87 | — |
| — | 1.95 | 2.18 | 2.06 | +0.61 | 19.9% | 39 | 19.9% | -0.40 | 0.97 | 0.91 | 1.04 | — |
| — | 1.68 | 1.80 | 1.74 | +0.56 | 19.7% | 39.5 | 19.7% | -0.46 | 1.16 | 1.07 | 1.25 | — |
| — | 1.47 | 1.49 | 1.48 | +0.50 | 19.6% | 40 | 19.6% | -0.52 | 1.44 | 1.30 | 1.57 | — |
| — | 1.10 | 1.31 | 1.21 | +0.45 | 19.6% | 40.5 | 19.6% | -0.58 | 1.68 | 1.57 | 1.78 | — |
| — | 0.97 | 1.12 | 1.04 | +0.39 | 19.6% | 41 | 19.6% | -0.64 | 2.06 | 1.91 | 2.21 | — |
| — | 0.80 | 0.94 | 0.87 | +0.34 | 19.6% | 41.5 | 19.6% | -0.69 | 2.53 | 2.20 | 2.86 | — |
| — | 0.69 | 0.75 | 0.72 | +0.30 | 19.7% | 42 | 19.7% | -0.74 | 2.73 | 2.58 | 2.88 | — |
| — | 0.46 | 0.53 | 0.49 | +0.22 | 19.9% | 43 | 19.9% | -0.83 | 3.55 | 3.40 | 3.70 | — |
| — | 0.30 | 0.39 | 0.34 | +0.16 | 20.3% | 44 | 20.3% | -0.90 | 4.38 | 4.20 | 4.55 | — |
| — | 0.19 | 0.25 | 0.22 | +0.11 | 20.8% | 45 | 20.8% | -0.96 | 5.35 | 5.10 | 5.60 | — |
| — | 0.14 | 0.23 | 0.18 | +0.08 | 21.5% | 46 | 21.5% | -0.99 | 6.17 | 4.50 | 7.85 | — |
| — | 0.07 | 0.12 | 0.10 | +0.05 | 22.6% | 47.5 | 22.6% | -1.00 | 7.90 | 6.10 | 9.70 | — |
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.