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 | |
| — | 3.70 | 5.95 | 4.83 | +1.00 | 26.9% | 35 | 26.9% | -0.00 | — | — | 0.51 | — |
| — | 3.50 | 4.80 | 4.15 | +1.00 | 24.6% | 36 | 24.6% | -0.00 | — | — | 0.05 | — |
| — | 2.52 | 3.35 | 2.94 | +0.98 | 22.8% | 37 | — | — | — | — | 0.10 | — |
| — | 1.97 | 3.10 | 2.54 | — | — | 37.5 | — | — | — | — | 0.08 | — |
| — | 1.71 | 2.08 | 1.90 | — | — | 38 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 1.22 | 2.00 | 1.61 | — | — | 38.5 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 0.93 | 1.06 | 0.99 | +0.71 | 20.4% | 39 | 20.4% | -0.29 | 0.14 | 0.10 | 0.18 | — |
| — | 0.54 | 0.65 | 0.59 | +0.56 | 20.0% | 39.5 | 20.0% | -0.44 | 0.27 | 0.23 | 0.31 | — |
| — | 0.32 | 0.39 | 0.35 | +0.41 | 19.7% | 40 | 19.7% | -0.59 | 0.51 | 0.43 | 0.58 | — |
| — | 0.16 | 0.19 | 0.17 | +0.28 | 19.5% | 40.5 | 19.5% | -0.73 | 0.72 | 0.49 | 0.95 | — |
| — | 0.03 | 0.10 | 0.07 | +0.17 | 19.7% | 41 | 19.7% | -0.84 | 1.25 | 1.15 | 1.35 | — |
| — | 0.01 | 0.05 | 0.03 | +0.10 | 20.0% | 41.5 | 20.0% | -0.91 | 1.68 | 1.51 | 1.84 | — |
| — | — | 0.03 | — | +0.05 | 20.4% | 42 | 20.4% | -0.96 | 2.17 | 2.00 | 2.35 | — |
| — | — | 0.04 | — | +0.03 | 20.8% | 42.5 | 20.8% | -0.99 | 2.56 | 2.22 | 2.89 | — |
| — | — | 0.03 | — | +0.01 | 21.2% | 43 | 21.2% | -1.00 | 3.10 | 2.85 | 3.35 | — |
| — | — | 0.07 | — | +0.01 | 21.6% | 43.5 | 21.6% | -1.00 | 3.48 | 3.10 | 3.85 | — |
| — | — | 0.01 | — | +0.00 | 22.0% | 44 | 22.0% | -1.00 | 4.22 | 3.95 | 4.50 | — |
| — | — | 0.07 | — | +0.00 | 22.5% | 44.5 | 22.5% | -1.00 | 4.58 | 4.25 | 4.90 | — |
| — | — | 0.06 | — | +0.00 | 23.0% | 45 | 23.0% | -1.00 | 5.17 | 4.95 | 5.40 | — |
| — | — | 0.06 | — | +0.00 | 23.5% | 45.5 | 23.5% | -1.00 | 5.47 | 5.05 | 5.90 | — |
| — | — | 0.06 | — | +0.00 | 24.0% | 46 | 24.0% | -1.00 | 6.17 | 5.95 | 6.40 | — |
| — | — | 0.06 | — | +0.00 | 24.5% | 46.5 | 24.5% | -1.00 | 6.45 | 6.05 | 6.85 | — |
| — | — | 0.75 | — | +0.00 | 25.1% | 47 | 25.1% | -1.00 | 7.05 | 6.70 | 7.40 | — |
| — | — | 0.42 | — | +0.00 | 25.7% | 47.5 | 25.7% | -1.00 | 7.50 | 7.05 | 7.95 | — |
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.