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 | |
| — | 8.00 | 8.65 | 8.32 | +0.97 | 26.2% | 32 | 26.2% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 6.55 | 7.15 | 6.85 | +0.95 | 24.1% | 33.5 | 24.1% | -0.05 | 0.09 | 0.03 | 0.15 | — |
| — | 4.90 | 6.30 | 5.60 | +0.93 | 22.8% | 34.5 | 22.8% | -0.07 | 0.17 | 0.01 | 0.34 | — |
| — | 4.55 | 5.10 | 4.83 | +0.89 | 21.7% | 35.5 | 21.7% | -0.11 | 0.19 | 0.13 | 0.25 | — |
| — | 3.80 | 4.05 | 3.92 | +0.84 | 20.8% | 36.5 | 20.8% | -0.16 | 0.28 | 0.24 | 0.31 | — |
| — | 3.00 | 3.25 | 3.12 | +0.77 | 20.0% | 37.5 | 20.0% | -0.24 | 0.46 | 0.42 | 0.49 | — |
| — | 2.57 | 2.93 | 2.75 | +0.73 | 19.7% | 38 | 19.7% | -0.28 | 0.50 | 0.36 | 0.64 | — |
| — | 2.22 | 2.48 | 2.35 | — | — | 38.5 | 19.5% | -0.33 | 0.70 | 0.64 | 0.76 | — |
| — | 1.96 | 2.15 | 2.06 | +0.63 | 19.3% | 39 | 19.3% | -0.38 | 0.86 | 0.81 | 0.92 | — |
| — | 1.61 | 1.90 | 1.75 | +0.58 | 19.1% | 39.5 | 19.1% | -0.44 | 1.07 | 1.01 | 1.13 | — |
| — | 1.44 | 1.54 | 1.49 | +0.52 | 19.0% | 40 | 19.0% | -0.50 | 1.33 | 1.23 | 1.43 | — |
| — | 1.09 | 1.31 | 1.20 | +0.47 | 18.9% | 40.5 | 18.9% | -0.55 | 1.57 | 1.49 | 1.66 | — |
| — | 0.97 | 1.08 | 1.02 | +0.41 | 18.9% | 41 | 18.9% | -0.61 | 1.97 | 1.78 | 2.16 | — |
| — | 0.78 | 0.90 | 0.84 | +0.36 | 18.9% | 41.5 | 18.9% | -0.67 | 2.25 | 2.12 | 2.38 | — |
| — | 0.68 | 0.73 | 0.70 | +0.32 | 18.9% | 42 | 18.9% | -0.72 | 2.56 | 2.43 | 2.69 | — |
| — | 0.52 | 0.67 | 0.59 | +0.27 | 19.0% | 42.5 | 19.0% | -0.77 | 2.88 | 2.67 | 3.10 | — |
| — | 0.38 | 0.50 | 0.44 | +0.23 | 19.1% | 43 | 19.1% | -0.81 | 3.30 | 2.90 | 3.70 | — |
| — | 0.26 | 0.35 | 0.30 | +0.17 | 19.5% | 44 | 19.5% | -0.89 | 4.28 | 4.15 | 4.40 | — |
| — | 0.19 | 0.30 | 0.24 | +0.12 | 19.9% | 45 | 19.9% | -0.94 | 5.20 | 5.05 | 5.35 | — |
| — | 0.09 | 0.19 | 0.14 | +0.09 | 20.5% | 46 | 20.5% | -0.99 | 6.20 | 5.60 | 6.80 | — |
| — | 0.08 | 0.12 | 0.10 | +0.06 | 21.5% | 47.5 | 21.5% | -1.00 | 7.78 | 7.50 | 8.05 | — |
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.