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 | |
| — | 5.65 | 6.55 | 6.10 | +1.00 | 27.5% | 34 | 27.5% | -0.00 | — | — | 0.07 | — |
| — | 4.70 | 5.20 | 4.95 | +0.99 | 25.7% | 35 | 25.7% | -0.01 | — | — | 0.06 | — |
| — | 3.60 | 4.35 | 3.98 | +0.98 | 24.0% | 36 | 24.0% | -0.02 | — | — | 0.23 | — |
| — | 2.60 | 3.60 | 3.10 | +0.94 | 22.5% | 37 | 22.5% | -0.06 | — | — | 0.12 | — |
| — | 1.86 | 2.16 | 2.01 | +0.85 | 21.1% | 38 | 21.1% | -0.15 | 0.11 | 0.06 | 0.16 | — |
| — | 1.23 | 2.15 | 1.69 | +0.77 | 20.5% | 38.5 | 20.5% | -0.23 | 0.21 | 0.10 | 0.32 | — |
| — | 1.05 | 1.21 | 1.13 | +0.67 | 20.0% | 39 | 20.0% | -0.33 | 0.23 | 0.17 | 0.29 | — |
| — | 0.71 | 0.89 | 0.80 | +0.56 | 19.6% | 39.5 | 19.6% | -0.44 | 0.43 | 0.36 | 0.51 | — |
| — | 0.45 | 0.56 | 0.51 | +0.44 | 19.2% | 40 | 19.2% | -0.56 | 0.66 | 0.60 | 0.72 | — |
| — | 0.28 | 0.35 | 0.32 | +0.33 | 19.1% | 40.5 | 19.1% | -0.68 | 0.97 | 0.89 | 1.06 | — |
| — | 0.18 | 0.23 | 0.20 | +0.23 | 19.1% | 41 | 19.1% | -0.78 | 1.35 | 1.25 | 1.45 | — |
| — | 0.07 | 0.12 | 0.10 | +0.16 | 19.3% | 41.5 | 19.3% | -0.85 | 1.76 | 1.66 | 1.87 | — |
| — | 0.06 | 0.08 | 0.07 | +0.11 | 19.6% | 42 | 19.6% | -0.91 | 2.23 | 2.11 | 2.36 | — |
| — | 0.01 | 0.10 | 0.06 | +0.07 | 20.1% | 42.5 | 20.1% | -0.95 | 2.69 | 2.32 | 3.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 20.6% | 43 | 20.6% | -0.98 | 3.14 | 2.83 | 3.45 | — |
| — | — | 0.13 | — | +0.03 | 21.1% | 43.5 | 21.1% | -1.00 | 3.58 | 3.30 | 3.85 | — |
| — | — | 0.01 | — | +0.02 | 21.7% | 44 | 21.7% | -1.00 | 4.20 | 4.05 | 4.35 | — |
| — | — | 0.10 | — | +0.01 | 22.3% | 44.5 | 22.3% | -1.00 | 4.50 | 4.00 | 5.00 | — |
| — | — | 0.01 | — | +0.01 | 23.0% | 45 | 23.0% | -1.00 | 5.15 | 4.95 | 5.35 | — |
| — | — | 0.08 | — | +0.01 | 23.7% | 45.5 | 23.7% | -1.00 | 5.58 | 5.30 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 24.4% | 46 | 24.4% | -1.00 | 6.12 | 5.90 | 6.35 | — |
| — | — | 0.07 | — | +0.00 | 25.2% | 46.5 | 25.2% | -1.00 | 6.72 | 6.45 | 7.00 | — |
| — | — | 0.07 | — | +0.00 | 26.0% | 47 | 26.0% | -1.00 | 7.05 | 6.75 | 7.35 | — |
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.