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 | |
| — | 7.80 | 8.50 | 8.15 | — | — | 31.5 | — | — | — | — | 0.05 | — |
| — | 6.40 | 7.10 | 6.75 | +0.96 | 23.8% | 33 | 23.8% | -0.04 | — | — | 0.34 | — |
| — | 5.60 | 6.10 | 5.85 | +0.94 | 22.5% | 34 | 22.5% | -0.06 | 0.11 | 0.01 | 0.21 | — |
| — | 4.70 | 5.10 | 4.90 | +0.91 | 21.3% | 35 | 21.3% | -0.10 | 0.16 | 0.02 | 0.30 | — |
| — | 3.85 | 4.20 | 4.03 | +0.86 | 20.3% | 36 | 20.3% | -0.14 | 0.17 | 0.05 | 0.30 | 73 |
| 216 | 3.00 | 3.30 | 3.15 | +0.80 | 19.4% | 37 | 19.4% | -0.20 | 0.51 | 0.36 | 0.65 | 3,013 |
| 8,281 | 2.54 | 2.89 | 2.71 | +0.76 | 19.1% | 37.5 | 19.1% | -0.24 | 0.51 | 0.43 | 0.59 | 10,925 |
| — | 2.26 | 2.63 | 2.44 | +0.72 | 18.8% | 38 | 18.8% | -0.29 | 0.75 | 0.59 | 0.91 | — |
| — | 1.89 | 2.15 | 2.02 | +0.67 | 18.6% | 38.5 | 18.6% | -0.34 | 0.83 | 0.76 | 0.91 | — |
| — | 1.65 | 1.94 | 1.79 | +0.62 | 18.4% | 39 | 18.4% | -0.39 | 1.01 | 0.92 | 1.11 | — |
| — | 1.40 | 1.68 | 1.54 | +0.56 | 18.3% | 39.5 | 18.3% | -0.45 | 1.25 | 1.17 | 1.34 | — |
| — | 1.17 | 1.26 | 1.22 | +0.51 | 18.2% | 40 | 18.2% | -0.51 | 1.40 | 1.17 | 1.62 | — |
| — | 0.95 | 1.22 | 1.08 | +0.45 | 18.1% | 40.5 | 18.1% | -0.57 | 1.81 | 1.65 | 1.97 | — |
| — | 0.77 | 0.91 | 0.84 | +0.40 | 18.1% | 41 | 18.1% | -0.63 | 2.19 | 1.93 | 2.44 | — |
| — | 0.58 | 0.76 | 0.67 | +0.35 | 18.1% | 41.5 | 18.1% | -0.69 | 2.46 | 2.29 | 2.64 | — |
| — | 0.50 | 0.77 | 0.64 | +0.30 | 18.2% | 42 | 18.2% | -0.74 | 2.88 | 2.72 | 3.05 | — |
| — | 0.38 | 0.49 | 0.43 | +0.26 | 18.3% | 42.5 | 18.3% | -0.79 | 3.30 | 3.10 | 3.50 | — |
| — | 0.17 | 0.41 | 0.29 | +0.22 | 18.4% | 43 | 18.4% | -0.84 | 3.80 | 3.70 | 3.90 | — |
| — | 0.20 | 0.31 | 0.26 | +0.16 | 18.7% | 44 | 18.7% | -0.91 | 4.55 | 4.05 | 5.05 | — |
| — | 0.14 | 0.18 | 0.16 | +0.11 | 19.2% | 45 | 19.2% | -0.98 | 5.75 | 5.50 | 6.00 | — |
| — | 0.09 | 0.33 | 0.21 | +0.08 | 19.7% | 46 | 19.7% | -1.00 | 6.67 | 4.90 | 8.45 | — |
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.