Spot 41.90
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.60 | 11.55 | 10.57 | +1.00 | 79.1% | 32 | 79.1% | -0.00 | — | — | 0.62 | — |
| — | 8.45 | 11.05 | 9.75 | +1.00 | 77.8% | 33 | 77.8% | -0.00 | — | — | 0.08 | — |
| — | 7.65 | 10.05 | 8.85 | +1.00 | 76.7% | 34 | 76.7% | -0.00 | — | — | 0.05 | — |
| — | 6.30 | 9.05 | 7.67 | +0.99 | 75.8% | 35 | 75.8% | -0.01 | — | — | 0.03 | — |
| — | 5.75 | 7.10 | 6.42 | +0.98 | 75.1% | 36 | 75.1% | -0.02 | — | — | 0.05 | — |
| — | 4.55 | 6.30 | 5.42 | +0.95 | 74.5% | 37 | 74.5% | -0.05 | 0.09 | 0.04 | 0.13 | — |
| — | 3.95 | 5.60 | 4.78 | +0.91 | 74.1% | 38 | 74.1% | -0.09 | 0.18 | 0.15 | 0.21 | — |
| — | 3.10 | 4.85 | 3.98 | +0.84 | 73.8% | 39 | 73.8% | -0.16 | 0.31 | 0.26 | 0.36 | — |
| — | 2.20 | 4.45 | 3.33 | +0.80 | 73.7% | 39.5 | 73.7% | -0.20 | 0.42 | 0.26 | 0.58 | — |
| — | 2.30 | 2.83 | 2.56 | +0.75 | 73.6% | 40 | 73.6% | -0.25 | 0.51 | 0.46 | 0.55 | — |
| — | 2.01 | 2.54 | 2.27 | +0.69 | 73.5% | 40.5 | 73.5% | -0.31 | 0.58 | 0.47 | 0.70 | — |
| — | 1.67 | 2.18 | 1.93 | +0.63 | 73.5% | 41 | 73.5% | -0.37 | 0.81 | 0.62 | 1.01 | — |
| — | 1.28 | 1.87 | 1.57 | +0.57 | 73.6% | 41.5 | 73.6% | -0.43 | 0.99 | 0.84 | 1.15 | — |
| — | 1.17 | 1.37 | 1.27 | +0.51 | 73.7% | 42 | 73.7% | -0.50 | 1.32 | 1.20 | 1.44 | — |
| — | 0.91 | 1.08 | 0.99 | +0.45 | 73.9% | 42.5 | 73.9% | -0.55 | 1.56 | 1.40 | 1.72 | — |
| — | 0.74 | 0.96 | 0.85 | +0.39 | 74.2% | 43 | 74.2% | -0.61 | 1.86 | 1.69 | 2.04 | — |
| — | 0.63 | 0.95 | 0.79 | +0.34 | 74.5% | 43.5 | 74.5% | -0.67 | 2.15 | 1.95 | 2.34 | — |
| — | 0.38 | 0.76 | 0.57 | +0.28 | 74.9% | 44 | 74.9% | -0.72 | 2.44 | 2.11 | 2.78 | — |
| — | 0.27 | 0.61 | 0.44 | +0.23 | 75.4% | 44.5 | 75.4% | -0.76 | 2.88 | 2.56 | 3.20 | — |
| — | 0.32 | 0.40 | 0.36 | +0.20 | 76.0% | 45 | 76.0% | -0.80 | 3.17 | 2.53 | 3.80 | — |
| — | 0.07 | 0.42 | 0.24 | +0.16 | 76.7% | 45.5 | 76.7% | -0.84 | 3.73 | 3.40 | 4.05 | — |
| — | 0.04 | 0.38 | 0.21 | +0.13 | 77.3% | 46 | 77.3% | -0.87 | 4.42 | 3.80 | 5.05 | — |
| — | 0.01 | 0.30 | 0.15 | +0.11 | 78.1% | 46.5 | 78.1% | -0.89 | 4.15 | 3.45 | 4.85 | — |
| — | 0.09 | 0.21 | 0.15 | +0.09 | 78.9% | 47 | 78.9% | -0.91 | 4.85 | 4.30 | 5.40 | — |
| — | 0.03 | 0.20 | 0.12 | +0.07 | 79.7% | 47.5 | 79.7% | -0.93 | 5.15 | 4.45 | 5.85 | — |
| — | 0.04 | 0.09 | 0.07 | +0.06 | 80.7% | 48 | 80.7% | -0.95 | 5.80 | 5.25 | 6.35 | — |
| — | 0.05 | 0.18 | 0.12 | +0.05 | 81.8% | 48.5 | 81.8% | -0.96 | 5.72 | 4.60 | 6.85 | — |
| — | 0.01 | 0.08 | 0.04 | +0.04 | 83.1% | 49 | 83.1% | -0.97 | 7.20 | 6.35 | 8.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 84.3% | 49.5 | 84.3% | -0.97 | 6.95 | 6.10 | 7.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 85.4% | 50 | 85.4% | -0.98 | 7.65 | 6.95 | 8.35 | — |
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.