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 | |
| — | 4.05 | 5.55 | 4.80 | +1.00 | 28.7% | 35 | 28.7% | -0.00 | — | — | 0.44 | — |
| — | 3.05 | 4.55 | 3.80 | +1.00 | 27.5% | 36 | 27.5% | -0.00 | — | — | 0.02 | — |
| — | 2.05 | 2.64 | 2.35 | +0.98 | 26.8% | 37 | 26.8% | -0.02 | — | — | 0.04 | — |
| — | 1.16 | 1.60 | 1.38 | +0.91 | 26.0% | 38 | 26.0% | -0.09 | 0.04 | 0.01 | 0.07 | — |
| — | 0.80 | 1.11 | 0.95 | +0.82 | 25.6% | 38.5 | 25.6% | -0.18 | — | — | 0.15 | — |
| — | 0.49 | 0.60 | 0.55 | +0.68 | 25.5% | 39 | 25.5% | -0.32 | 0.26 | 0.20 | 0.31 | — |
| — | 0.26 | 0.46 | 0.36 | +0.52 | 26.0% | 39.5 | 26.0% | -0.48 | 0.48 | 0.38 | 0.59 | — |
| — | 0.15 | 0.23 | 0.19 | +0.36 | 27.2% | 40 | 27.2% | -0.64 | 0.99 | 0.78 | 1.20 | — |
| — | 0.06 | 0.10 | 0.08 | +0.23 | 28.6% | 40.5 | 28.6% | -0.78 | 1.29 | 0.96 | 1.63 | — |
| — | 0.04 | 0.05 | 0.04 | +0.13 | 29.8% | 41 | 29.8% | -0.88 | 1.77 | 1.62 | 1.93 | — |
| — | 0.02 | 0.04 | 0.03 | +0.07 | 31.5% | 41.5 | 31.5% | -0.94 | 2.35 | 2.05 | 2.65 | — |
| — | — | 0.05 | — | +0.03 | 32.4% | 42 | 32.4% | -0.98 | 2.69 | 2.43 | 2.96 | — |
| — | — | 0.06 | — | +0.02 | 33.0% | 42.5 | 33.0% | -1.00 | 3.30 | 3.05 | 3.55 | — |
| — | — | 0.01 | — | +0.01 | 33.5% | 43 | 33.5% | -1.00 | 3.73 | 3.40 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 34.0% | 43.5 | 34.0% | -1.00 | 4.47 | 4.05 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 34.5% | 44 | 34.5% | -1.00 | 5.17 | 4.35 | 6.00 | — |
| 284 | — | 0.09 | — | +0.00 | 34.9% | 44.5 | 34.9% | -1.00 | 5.75 | 4.80 | 6.70 | 0 |
| — | — | 0.50 | — | +0.00 | 35.4% | 45 | 35.4% | -1.00 | 6.00 | 5.00 | 7.00 | — |
| — | — | 0.22 | — | +0.00 | 35.8% | 45.5 | 35.8% | -1.00 | 6.60 | 5.70 | 7.50 | — |
| — | — | 0.26 | — | +0.00 | 36.1% | 46 | 36.1% | -1.00 | 7.12 | 6.35 | 7.90 | — |
| — | — | 0.42 | — | +0.00 | 36.4% | 46.5 | 36.4% | -1.00 | 7.53 | 6.95 | 8.10 | — |
| — | — | 0.01 | — | +0.00 | 36.7% | 47 | 36.7% | -1.00 | 8.05 | 7.35 | 8.75 | — |
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.