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 | |
| — | 9.30 | 10.40 | 9.85 | +0.96 | 24.4% | 30 | 24.4% | -0.04 | — | — | 0.57 | — |
| — | 8.55 | 9.40 | 8.97 | +0.95 | 23.5% | 31 | 23.5% | -0.05 | 0.21 | 0.05 | 0.38 | — |
| — | 7.40 | 8.45 | 7.92 | +0.94 | 22.5% | 32 | 22.5% | -0.06 | 0.15 | 0.08 | 0.22 | — |
| — | 6.85 | 7.25 | 7.05 | +0.92 | 21.5% | 33 | 21.5% | -0.08 | — | — | 0.48 | — |
| — | 5.80 | 6.45 | 6.12 | +0.89 | 20.6% | 34 | 20.6% | -0.11 | 0.20 | 0.02 | 0.37 | — |
| — | 5.05 | 5.85 | 5.45 | +0.86 | 19.8% | 35 | 19.8% | -0.15 | 0.41 | 0.34 | 0.49 | — |
| — | 4.20 | 4.55 | 4.38 | +0.81 | 19.2% | 36 | 19.2% | -0.20 | 0.64 | 0.49 | 0.78 | — |
| — | 3.40 | 3.95 | 3.67 | +0.75 | 18.7% | 37 | 18.7% | -0.26 | 0.76 | 0.60 | 0.91 | — |
| — | 2.81 | 3.25 | 3.03 | +0.68 | 18.4% | 38 | 18.4% | -0.33 | 1.12 | 0.89 | 1.35 | — |
| — | 2.24 | 2.72 | 2.48 | +0.61 | 18.2% | 39 | 18.2% | -0.41 | 1.57 | 1.46 | 1.69 | — |
| — | 1.80 | 1.99 | 1.90 | +0.53 | 18.0% | 40 | 18.0% | -0.50 | 2.11 | 1.99 | 2.23 | — |
| — | 1.34 | 1.70 | 1.52 | +0.45 | 18.0% | 41 | 18.0% | -0.58 | 2.67 | 2.46 | 2.89 | — |
| — | 1.03 | 1.36 | 1.20 | +0.38 | 18.1% | 42 | 18.1% | -0.66 | 3.38 | 3.20 | 3.55 | — |
| — | 0.62 | 0.86 | 0.74 | +0.31 | 18.2% | 43 | 18.2% | -0.73 | 4.03 | 3.60 | 4.45 | — |
| — | 0.50 | 0.74 | 0.62 | +0.25 | 18.3% | 44 | 18.3% | -0.79 | 4.88 | 4.65 | 5.10 | — |
| — | 0.48 | 0.54 | 0.51 | +0.20 | 18.5% | 45 | 18.5% | -0.85 | 5.80 | 5.60 | 6.00 | — |
| — | 0.15 | 0.62 | 0.39 | +0.16 | 18.7% | 46 | 18.7% | -0.91 | 6.67 | 6.45 | 6.90 | — |
| — | 0.22 | 0.52 | 0.37 | +0.12 | 18.8% | 47 | 18.8% | -0.97 | 7.72 | 7.45 | 8.00 | — |
| — | — | 0.33 | — | +0.09 | 19.0% | 48 | 19.0% | -1.00 | 8.57 | 7.45 | 9.70 | — |
| — | — | 0.65 | — | +0.07 | 19.2% | 49 | 19.2% | -1.00 | 9.57 | 8.25 | 10.90 | — |
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.