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 | |
| — | 3.90 | 4.70 | 4.30 | +0.99 | 24.7% | 35 | 24.7% | -0.01 | — | — | 0.08 | — |
| — | 3.20 | 3.65 | 3.42 | +0.98 | 23.1% | 36 | 23.1% | -0.02 | — | — | 0.06 | — |
| — | 2.15 | 2.61 | 2.38 | +0.94 | 22.3% | 37 | 22.3% | -0.06 | 0.06 | 0.01 | 0.11 | — |
| — | 1.36 | 1.82 | 1.59 | +0.84 | 22.0% | 38 | 22.0% | -0.16 | 0.10 | 0.01 | 0.20 | — |
| — | 0.90 | 1.34 | 1.12 | +0.75 | 22.0% | 38.5 | 22.0% | -0.25 | 0.20 | 0.14 | 0.27 | — |
| — | 0.71 | 0.94 | 0.82 | +0.65 | 22.2% | 39 | 22.2% | -0.35 | 0.54 | 0.37 | 0.70 | — |
| — | 0.42 | 0.56 | 0.49 | +0.53 | 22.4% | 39.5 | 22.4% | -0.47 | 0.72 | 0.41 | 1.03 | — |
| — | 0.28 | 0.35 | 0.32 | +0.41 | 22.7% | 40 | 22.7% | -0.59 | 0.99 | 0.78 | 1.21 | — |
| — | 0.19 | 0.32 | 0.26 | +0.31 | 23.1% | 40.5 | 23.1% | -0.70 | 1.36 | 1.27 | 1.45 | — |
| — | 0.09 | 0.14 | 0.12 | +0.22 | 23.6% | 41 | 23.6% | -0.79 | 1.75 | 1.61 | 1.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.15 | 24.1% | 41.5 | 24.1% | -0.86 | 2.29 | 2.15 | 2.42 | — |
| — | 0.03 | 0.08 | 0.06 | +0.10 | 24.6% | 42 | 24.6% | -0.92 | 2.65 | 2.41 | 2.89 | — |
| — | — | 0.26 | — | +0.06 | 25.1% | 42.5 | 25.1% | -0.96 | 3.18 | 2.81 | 3.55 | — |
| — | — | 0.06 | — | +0.04 | 25.5% | 43 | 25.5% | -0.98 | 3.65 | 3.45 | 3.85 | — |
| — | — | 0.08 | — | +0.02 | 26.0% | 43.5 | 26.0% | -1.00 | 4.20 | 3.70 | 4.70 | — |
| — | — | 0.04 | — | +0.01 | 26.4% | 44 | 26.4% | -1.00 | 4.70 | 4.20 | 5.20 | — |
| — | — | 0.03 | — | +0.01 | 26.8% | 44.5 | 26.8% | -1.00 | 5.04 | 2.73 | 7.35 | — |
| — | — | 0.07 | — | +0.00 | 27.2% | 45 | 27.2% | -1.00 | 5.60 | 5.30 | 5.90 | — |
| — | — | 0.06 | — | +0.00 | 27.5% | 45.5 | 27.5% | -1.00 | 6.20 | 5.85 | 6.55 | — |
| — | — | 0.46 | — | +0.00 | 27.9% | 46 | 27.9% | -1.00 | 6.78 | 6.55 | 7.00 | — |
| — | — | 0.44 | — | +0.00 | 28.2% | 46.5 | 28.2% | -1.00 | 7.20 | 6.90 | 7.50 | — |
| — | — | 0.59 | — | +0.00 | 28.5% | 47 | 28.5% | -1.00 | 7.72 | 6.95 | 8.50 | — |
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.