Spot 41.18
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.70 | 9.30 | 8.50 | — | — | 33 | 74.0% | -0.00 | — | — | 0.07 | — |
| — | 6.00 | 8.45 | 7.22 | — | — | 34 | 72.7% | -0.00 | — | — | 0.09 | — |
| — | 6.05 | 7.45 | 6.75 | +0.99 | 71.7% | 35 | — | — | — | — | 0.01 | — |
| — | 4.70 | 6.65 | 5.67 | +0.98 | 71.1% | 36 | — | — | — | — | 0.23 | — |
| — | 3.05 | 5.55 | 4.30 | +0.95 | 70.7% | 37 | 70.7% | -0.05 | 0.04 | 0.01 | 0.08 | — |
| — | — | — | — | — | — | 37.5 | — | — | — | — | — | — |
| — | 2.63 | 3.90 | 3.27 | +0.91 | 70.7% | 38 | — | — | 0.09 | 0.02 | 0.16 | — |
| — | — | — | — | — | — | 38.5 | — | — | — | — | — | — |
| — | 2.27 | 3.35 | 2.81 | +0.84 | 70.8% | 39 | — | — | 0.24 | 0.15 | 0.34 | — |
| — | 1.76 | 3.35 | 2.56 | +0.80 | 70.9% | 39.5 | — | — | 0.36 | 0.31 | 0.42 | — |
| — | 1.57 | 2.05 | 1.81 | +0.75 | 71.0% | 40 | 71.0% | -0.25 | 0.48 | 0.39 | 0.57 | — |
| — | 1.26 | 1.63 | 1.45 | — | — | 40.5 | 71.2% | -0.31 | 0.73 | 0.53 | 0.94 | — |
| — | 1.06 | 1.28 | 1.17 | +0.63 | 71.5% | 41 | 71.5% | -0.37 | 0.89 | 0.78 | 1.00 | — |
| — | 0.59 | 1.06 | 0.82 | +0.57 | 71.8% | 41.5 | 71.8% | -0.43 | 1.07 | 0.87 | 1.28 | — |
| — | 0.63 | 0.88 | 0.76 | +0.51 | 72.2% | 42 | 72.2% | -0.50 | 1.43 | 1.29 | 1.57 | — |
| — | 0.50 | 0.64 | 0.57 | +0.45 | 72.7% | 42.5 | 72.7% | -0.55 | 1.77 | 1.59 | 1.95 | — |
| — | 0.30 | 0.48 | 0.39 | +0.39 | 73.2% | 43 | 73.2% | -0.61 | 2.20 | 1.95 | 2.45 | — |
| — | 0.25 | 0.36 | 0.30 | +0.34 | 73.8% | 43.5 | 73.8% | -0.67 | 2.84 | 1.73 | 3.95 | — |
| — | 0.16 | 0.25 | 0.20 | +0.28 | 74.5% | 44 | 74.5% | -0.72 | 3.10 | 2.85 | 3.35 | — |
| — | 0.06 | 0.28 | 0.17 | +0.23 | 75.4% | 44.5 | 75.4% | -0.76 | 3.42 | 2.73 | 4.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.20 | 76.4% | 45 | 76.4% | -0.80 | 3.30 | 2.60 | 4.00 | — |
| — | 0.08 | 0.22 | 0.15 | +0.16 | 77.7% | 45.5 | 77.7% | -0.84 | 4.25 | 3.60 | 4.90 | — |
| — | 0.02 | 0.09 | 0.06 | +0.13 | 79.1% | 46 | 79.1% | -0.87 | 5.15 | 4.35 | 5.95 | — |
| — | — | 0.11 | — | +0.11 | 80.8% | 46.5 | 80.8% | -0.89 | 5.72 | 5.05 | 6.40 | — |
| — | — | 0.12 | — | +0.09 | 82.7% | 47 | 82.7% | -0.91 | 6.08 | 5.50 | 6.65 | — |
| — | 0.01 | 0.10 | 0.06 | +0.07 | 84.7% | 47.5 | 84.7% | -0.93 | 6.17 | 5.70 | 6.65 | — |
| — | 0.03 | 0.09 | 0.06 | +0.06 | 86.7% | 48 | 86.7% | -0.95 | 6.50 | 6.05 | 6.95 | — |
| — | 0.01 | 0.09 | 0.05 | +0.05 | 88.8% | 48.5 | 88.8% | -0.96 | 7.47 | 6.45 | 8.50 | — |
| — | 0.02 | 0.08 | 0.05 | +0.04 | 90.8% | 49 | 90.8% | -0.97 | 7.42 | 5.90 | 8.95 | — |
| — | — | 0.07 | — | +0.03 | 92.8% | 49.5 | 92.8% | -0.97 | 8.47 | 7.45 | 9.50 | — |
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.