Spot 39.84
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.45 | 5.35 | 4.90 | +0.96 | 26.8% | 35 | 26.8% | -0.04 | — | — | 0.10 | — |
| — | 4.15 | 4.60 | 4.38 | +0.95 | 25.3% | 35.5 | 25.3% | -0.05 | — | — | 0.10 | — |
| — | 3.50 | 4.40 | 3.95 | +0.94 | 24.0% | 36 | 24.0% | -0.06 | — | — | 0.10 | — |
| — | 2.85 | 3.15 | 3.00 | +0.89 | 21.9% | 37 | 21.9% | -0.11 | 0.11 | 0.03 | 0.19 | — |
| — | 1.87 | 2.44 | 2.15 | +0.79 | 20.5% | 38 | 20.5% | -0.21 | 0.21 | 0.17 | 0.26 | — |
| — | 1.50 | 2.05 | 1.77 | +0.72 | 20.0% | 38.5 | 20.0% | -0.28 | 0.34 | 0.09 | 0.59 | — |
| — | 1.30 | 1.47 | 1.39 | +0.65 | 19.7% | 39 | 19.7% | -0.36 | 0.48 | 0.37 | 0.59 | — |
| — | 0.96 | 1.33 | 1.15 | +0.56 | 19.5% | 39.5 | 19.5% | -0.45 | 0.67 | 0.57 | 0.76 | — |
| — | 0.74 | 0.90 | 0.82 | +0.47 | 19.4% | 40 | 19.4% | -0.53 | 0.80 | 0.57 | 1.03 | — |
| — | 0.48 | 0.67 | 0.57 | +0.39 | 19.4% | 40.5 | 19.4% | -0.62 | 1.14 | 1.01 | 1.27 | — |
| — | 0.40 | 0.46 | 0.43 | +0.32 | 19.5% | 41 | 19.5% | -0.70 | 1.53 | 1.40 | 1.66 | — |
| — | 0.15 | 0.40 | 0.28 | +0.25 | 19.7% | 41.5 | 19.7% | -0.77 | 1.89 | 1.69 | 2.08 | — |
| — | 0.15 | 0.25 | 0.20 | +0.19 | 20.0% | 42 | 20.0% | -0.83 | 2.31 | 2.14 | 2.48 | — |
| — | 0.10 | 0.17 | 0.14 | +0.15 | 20.3% | 42.5 | 20.3% | -0.88 | 2.79 | 2.59 | 2.98 | — |
| — | 0.02 | 0.17 | 0.10 | +0.11 | 20.7% | 43 | 20.7% | -0.92 | 3.20 | 3.00 | 3.40 | — |
| — | 0.01 | 0.18 | 0.10 | +0.08 | 21.1% | 43.5 | 21.1% | -0.95 | 3.60 | 3.30 | 3.90 | — |
| — | 0.01 | 0.13 | 0.07 | +0.06 | 21.5% | 44 | 21.5% | -0.98 | 4.17 | 3.85 | 4.50 | — |
| — | — | 0.14 | — | +0.04 | 22.0% | 44.5 | 22.0% | -1.00 | 4.72 | 3.65 | 5.80 | — |
| — | — | 0.16 | — | +0.03 | 22.5% | 45 | 22.5% | -1.00 | 5.22 | 4.00 | 6.45 | — |
| — | — | 0.10 | — | +0.02 | 22.9% | 45.5 | 22.9% | -1.00 | 6.00 | 5.05 | 6.95 | — |
| — | — | 0.09 | — | +0.02 | 23.4% | 46 | 23.4% | -1.00 | 6.15 | 5.65 | 6.65 | — |
| — | — | 0.10 | — | +0.01 | 23.9% | 46.5 | 23.9% | -1.00 | 6.55 | 6.05 | 7.05 | — |
| — | — | 0.08 | — | +0.01 | 24.4% | 47 | 24.4% | -1.00 | 7.05 | 6.70 | 7.40 | — |
| — | — | 0.09 | — | +0.01 | 24.9% | 47.5 | 24.9% | -1.00 | 7.53 | 7.05 | 8.00 | — |
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.