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 | |
| — | 9.55 | 10.85 | 10.20 | +0.97 | 24.4% | 30 | 24.4% | -0.03 | 0.10 | 0.07 | 0.12 | — |
| — | 8.60 | 9.35 | 8.97 | +0.95 | 23.6% | 31 | 23.6% | -0.05 | — | — | 0.19 | — |
| — | 7.85 | 8.45 | 8.15 | +0.94 | 22.7% | 32 | 22.7% | -0.07 | 0.17 | 0.13 | 0.22 | — |
| — | 6.70 | 7.85 | 7.28 | +0.92 | 21.8% | 33 | 21.8% | -0.09 | 0.24 | 0.17 | 0.31 | — |
| — | 5.60 | 6.80 | 6.20 | +0.89 | 21.0% | 34 | 21.0% | -0.11 | — | — | 0.73 | — |
| — | 5.35 | 6.20 | 5.78 | +0.85 | 20.3% | 35 | 20.3% | -0.15 | 0.45 | 0.21 | 0.68 | — |
| — | 4.30 | 5.15 | 4.72 | +0.81 | 19.8% | 36 | 19.8% | -0.20 | 0.63 | 0.39 | 0.87 | — |
| — | 2.95 | 5.10 | 4.03 | +0.75 | 19.5% | 37 | 19.5% | -0.26 | 0.80 | 0.64 | 0.96 | — |
| — | 3.25 | 3.40 | 3.33 | +0.68 | 19.3% | 38 | 19.3% | -0.33 | 1.15 | 1.09 | 1.21 | — |
| — | 2.59 | 2.91 | 2.75 | +0.61 | 19.2% | 39 | 19.2% | -0.41 | 1.52 | 1.45 | 1.59 | — |
| — | 2.11 | 2.29 | 2.20 | +0.53 | 19.2% | 40 | 19.2% | -0.50 | 2.05 | 1.97 | 2.13 | — |
| — | 1.57 | 1.81 | 1.69 | +0.46 | 19.3% | 41 | 19.3% | -0.58 | 2.50 | 2.33 | 2.67 | 506 |
| 1,050 | 1.31 | 1.50 | 1.41 | +0.38 | 19.4% | 42 | 19.4% | -0.65 | 3.27 | 3.15 | 3.40 | — |
| — | 0.96 | 1.20 | 1.08 | +0.32 | 19.6% | 43 | 19.6% | -0.72 | 4.15 | 3.85 | 4.45 | — |
| — | 0.64 | 0.88 | 0.76 | +0.26 | 19.8% | 44 | 19.8% | -0.79 | 4.95 | 4.65 | 5.25 | — |
| — | 0.62 | 0.68 | 0.65 | +0.21 | 20.0% | 45 | 20.0% | -0.84 | 5.62 | 5.45 | 5.80 | — |
| — | 0.47 | 0.55 | 0.51 | +0.17 | 20.2% | 46 | 20.2% | -0.90 | 6.28 | 5.65 | 6.90 | — |
| — | 0.30 | 0.63 | 0.47 | +0.14 | 20.4% | 47 | 20.4% | -0.95 | 7.35 | 7.10 | 7.60 | — |
| — | 0.21 | 0.54 | 0.38 | +0.11 | 20.6% | 48 | 20.6% | -0.99 | 8.72 | 7.80 | 9.65 | — |
| — | 0.01 | 0.48 | 0.24 | +0.09 | 20.7% | 49 | 20.7% | -1.00 | 9.47 | 7.50 | 11.45 | — |
| — | 0.17 | 0.21 | 0.19 | +0.07 | 20.9% | 50 | 20.9% | -1.00 | 10.47 | 8.50 | 12.45 | — |
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.