Spot 39.28
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.55 | 5.30 | 4.42 | +0.96 | 24.0% | 35 | 24.0% | -0.05 | — | — | 0.29 | — |
| — | 3.65 | 4.85 | 4.25 | +0.94 | 23.0% | 35.5 | 23.0% | -0.06 | — | — | 0.13 | — |
| — | 3.20 | 3.90 | 3.55 | +0.93 | 22.1% | 36 | 22.1% | -0.07 | 0.09 | 0.04 | 0.14 | — |
| — | 2.30 | 2.92 | 2.61 | +0.87 | 20.9% | 37 | 20.9% | -0.13 | 0.11 | 0.01 | 0.21 | — |
| — | 1.52 | 2.16 | 1.84 | +0.77 | 20.1% | 38 | 20.1% | -0.23 | 0.33 | 0.20 | 0.45 | — |
| — | 1.36 | 1.70 | 1.53 | +0.70 | 19.9% | 38.5 | — | — | 0.52 | 0.29 | 0.75 | — |
| — | 1.07 | 1.29 | 1.18 | — | — | 39 | — | — | 0.69 | 0.45 | 0.92 | — |
| — | 0.63 | 1.15 | 0.89 | — | — | 39.5 | — | — | 0.93 | 0.68 | 1.18 | — |
| — | 0.62 | 0.71 | 0.67 | — | — | 40 | — | — | 1.20 | 1.11 | 1.29 | — |
| — | 0.43 | 0.71 | 0.57 | — | — | 40.5 | — | — | 1.53 | 1.33 | 1.74 | — |
| — | 0.33 | 0.44 | 0.39 | — | — | 41 | — | — | 1.92 | 1.76 | 2.07 | — |
| — | 0.20 | 0.36 | 0.28 | — | — | 41.5 | — | — | 2.25 | 1.91 | 2.58 | — |
| — | 0.13 | 0.20 | 0.17 | — | — | 42 | — | — | 2.66 | 2.34 | 2.98 | — |
| — | 0.01 | 0.18 | 0.10 | — | — | 42.5 | — | — | 3.23 | 2.77 | 3.70 | — |
| — | 0.07 | 0.14 | 0.10 | — | — | 43 | — | — | 3.75 | 3.35 | 4.15 | — |
| — | 0.04 | 0.10 | 0.07 | — | — | 43.5 | — | — | 3.95 | 3.40 | 4.50 | — |
| — | 0.03 | 0.32 | 0.17 | — | — | 44 | — | — | 4.72 | 3.45 | 6.00 | — |
| — | — | 0.11 | — | — | — | 44.5 | — | — | 5.10 | 4.20 | 6.00 | — |
| — | — | 0.12 | — | — | — | 45 | — | — | 5.78 | 3.55 | 8.00 | — |
| — | — | 0.27 | — | — | — | 45.5 | — | — | 6.12 | 3.80 | 8.45 | — |
| — | — | 0.12 | — | — | — | 46 | — | — | 6.67 | 5.90 | 7.45 | — |
| — | — | 0.28 | — | — | — | 46.5 | — | — | 7.20 | 6.00 | 8.40 | — |
| — | — | 0.29 | — | — | — | 47 | — | — | 7.75 | 6.50 | 9.00 | — |
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.