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 | |
| — | 7.05 | 9.60 | 8.32 | +0.98 | 67.0% | 33 | 67.0% | -0.02 | — | — | 1.00 | — |
| — | 6.40 | 8.60 | 7.50 | +0.97 | 65.3% | 34 | 65.3% | -0.03 | — | — | 1.00 | — |
| — | 5.05 | 7.40 | 6.22 | +0.95 | 63.8% | 35 | 63.8% | -0.05 | — | — | 0.32 | — |
| — | — | — | — | — | — | 35.5 | — | — | — | — | — | — |
| — | 4.95 | 6.75 | 5.85 | +0.93 | 62.7% | 36 | 62.7% | -0.07 | — | — | 0.44 | — |
| — | — | — | — | — | — | 36.5 | — | — | — | — | — | — |
| — | 4.10 | 5.90 | 5.00 | +0.89 | 61.8% | 37 | 61.8% | -0.11 | 0.17 | 0.05 | 0.30 | — |
| — | — | — | — | — | — | 37.5 | — | — | — | — | — | — |
| — | 2.79 | 5.45 | 4.12 | +0.83 | 61.2% | 38 | 61.2% | -0.17 | 0.47 | 0.39 | 0.56 | — |
| — | — | — | — | — | — | 38.5 | — | — | — | — | — | — |
| — | 2.76 | 3.45 | 3.10 | +0.77 | 60.9% | 39 | 60.9% | -0.23 | 0.74 | 0.64 | 0.84 | — |
| — | — | — | — | — | — | 39.5 | — | — | — | — | — | — |
| — | 2.15 | 2.57 | 2.36 | +0.69 | 60.9% | 40 | 60.9% | -0.31 | 1.08 | 0.98 | 1.18 | — |
| — | — | — | — | — | — | 40.5 | — | — | — | — | — | — |
| — | 1.60 | 1.99 | 1.79 | +0.61 | 61.0% | 41 | 61.0% | -0.39 | 1.55 | 1.44 | 1.66 | — |
| — | 1.42 | 1.83 | 1.62 | +0.56 | 61.2% | 41.5 | 61.2% | -0.44 | 1.83 | 1.65 | 2.01 | — |
| — | 1.30 | 1.41 | 1.35 | — | — | 42 | 61.4% | -0.48 | 2.10 | 1.95 | 2.25 | — |
| — | 0.91 | 1.38 | 1.15 | +0.47 | 61.6% | 42.5 | 61.6% | -0.53 | 2.46 | 2.26 | 2.65 | — |
| — | 0.87 | 1.28 | 1.07 | +0.43 | 61.9% | 43 | 61.9% | -0.57 | 2.92 | 2.58 | 3.25 | — |
| — | 0.66 | 0.94 | 0.80 | +0.39 | 62.2% | 43.5 | 62.2% | -0.61 | 2.90 | 2.60 | 3.20 | — |
| — | 0.53 | 0.76 | 0.65 | +0.35 | 62.5% | 44 | 62.5% | -0.65 | 3.90 | 3.20 | 4.60 | — |
| — | 0.35 | 0.88 | 0.61 | +0.31 | 62.8% | 44.5 | 62.8% | -0.69 | 3.56 | 2.88 | 4.25 | — |
| — | 0.34 | 0.71 | 0.53 | +0.28 | 63.2% | 45 | 63.2% | -0.72 | 4.35 | 3.85 | 4.85 | — |
| — | 0.18 | 0.50 | 0.34 | +0.25 | 63.6% | 45.5 | 63.6% | -0.75 | 4.47 | 3.65 | 5.30 | — |
| — | 0.13 | 0.42 | 0.28 | +0.22 | 64.0% | 46 | 64.0% | -0.78 | 5.30 | 4.70 | 5.90 | — |
| — | 0.09 | 0.57 | 0.33 | +0.19 | 64.5% | 46.5 | 64.5% | -0.81 | 5.83 | 5.20 | 6.45 | — |
| — | 0.21 | 0.28 | 0.24 | +0.17 | 65.0% | 47 | 65.0% | -0.83 | 5.85 | 5.35 | 6.35 | — |
| — | 0.02 | 0.35 | 0.18 | +0.15 | 65.5% | 47.5 | 65.5% | -0.85 | 6.28 | 5.60 | 6.95 | — |
| — | 0.08 | 0.29 | 0.18 | +0.13 | 66.0% | 48 | — | — | 6.85 | 6.35 | 7.35 | — |
| — | — | 0.58 | — | +0.11 | 66.5% | 48.5 | — | — | 7.25 | 6.05 | 8.45 | — |
| — | 0.01 | 0.19 | 0.10 | — | — | 49 | — | — | 8.20 | 7.35 | 9.05 | — |
| — | — | 0.22 | — | — | — | 49.5 | — | — | 8.18 | 7.70 | 8.65 | — |
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.