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 | |
| — | 9.20 | 12.10 | 10.65 | +0.99 | 68.8% | 32 | 68.8% | -0.01 | — | — | 2.14 | — |
| — | 8.10 | 10.45 | 9.28 | +0.98 | 67.1% | 33 | 67.1% | -0.02 | — | — | 2.14 | — |
| — | 7.45 | 9.55 | 8.50 | +0.97 | 65.6% | 34 | 65.6% | -0.03 | — | — | 1.01 | — |
| — | 6.70 | 9.20 | 7.95 | +0.95 | 64.4% | 35 | 64.4% | -0.05 | 0.15 | 0.07 | 0.24 | — |
| — | 5.45 | 8.05 | 6.75 | +0.93 | 63.5% | 36 | 63.5% | -0.07 | 0.14 | 0.01 | 0.27 | — |
| — | 4.60 | 7.35 | 5.97 | +0.89 | 62.8% | 37 | 62.8% | -0.11 | 0.33 | 0.18 | 0.48 | — |
| — | 4.15 | 6.55 | 5.35 | +0.83 | 62.3% | 38 | 62.3% | -0.17 | 0.48 | 0.36 | 0.60 | — |
| — | 3.25 | 5.10 | 4.17 | +0.77 | 62.0% | 39 | 62.0% | -0.23 | 0.60 | 0.48 | 0.72 | — |
| — | 2.70 | 3.65 | 3.17 | +0.69 | 61.9% | 40 | 61.9% | -0.31 | 0.91 | 0.76 | 1.05 | — |
| — | 2.16 | 2.88 | 2.52 | +0.61 | 61.9% | 41 | 61.9% | -0.39 | 1.26 | 1.10 | 1.43 | — |
| — | 1.96 | 2.39 | 2.17 | +0.56 | 62.0% | 41.5 | 62.0% | -0.44 | 1.50 | 1.33 | 1.66 | — |
| — | 1.65 | 1.90 | 1.77 | +0.52 | 62.0% | 42 | 62.0% | -0.48 | 1.79 | 1.60 | 1.98 | — |
| — | 1.43 | 2.15 | 1.79 | +0.47 | 62.2% | 42.5 | 62.2% | -0.53 | 2.02 | 1.88 | 2.17 | — |
| — | 1.30 | 1.79 | 1.54 | +0.43 | 62.3% | 43 | 62.3% | -0.57 | 2.33 | 2.15 | 2.51 | — |
| — | 1.07 | 1.64 | 1.35 | +0.39 | 62.5% | 43.5 | 62.5% | -0.61 | 2.62 | 2.39 | 2.86 | — |
| — | 0.83 | 1.42 | 1.12 | +0.35 | 62.7% | 44 | 62.7% | -0.65 | 2.92 | 2.70 | 3.15 | — |
| — | 0.71 | 1.15 | 0.93 | +0.31 | 63.0% | 44.5 | 63.0% | -0.69 | 3.33 | 2.80 | 3.85 | — |
| — | 0.67 | 0.92 | 0.80 | +0.28 | 63.3% | 45 | — | — | 3.70 | 2.95 | 4.45 | — |
| — | 0.59 | 1.14 | 0.86 | — | — | 45.5 | — | — | 4.03 | 3.55 | 4.50 | — |
| — | 0.13 | 0.82 | 0.47 | +0.22 | 64.0% | 46 | 64.0% | -0.78 | 4.38 | 3.75 | 5.00 | — |
| — | 0.18 | 0.71 | 0.45 | +0.19 | 64.4% | 46.5 | 64.4% | -0.81 | 4.85 | 3.95 | 5.75 | — |
| — | 0.35 | 0.59 | 0.47 | +0.17 | 64.8% | 47 | 64.8% | -0.83 | 5.33 | 5.15 | 5.50 | — |
| — | 0.20 | 0.50 | 0.35 | +0.15 | 65.2% | 47.5 | 65.2% | -0.85 | 5.50 | 4.65 | 6.35 | — |
| — | 0.11 | 0.50 | 0.30 | +0.13 | 65.6% | 48 | 65.6% | -0.87 | 5.90 | 5.20 | 6.60 | — |
| — | 0.11 | 0.49 | 0.30 | +0.11 | 66.0% | 48.5 | 66.0% | -0.89 | 6.20 | 5.35 | 7.05 | — |
| — | 0.13 | 0.27 | 0.20 | +0.10 | 66.5% | 49 | 66.5% | -0.91 | 6.90 | 5.70 | 8.10 | — |
| — | 0.04 | 0.36 | 0.20 | +0.09 | 67.0% | 49.5 | 67.0% | -0.92 | 6.78 | 5.60 | 7.95 | — |
| — | 0.07 | 0.25 | 0.16 | +0.07 | 67.4% | 50 | 67.4% | -0.93 | 7.97 | 6.70 | 9.25 | — |
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.