Spot 41.22
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.65 | 7.85 | 7.75 | +0.98 | 100.7% | 33.5 | 100.7% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 7.15 | 7.35 | 7.25 | +0.97 | 96.9% | 34 | 96.9% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 6.40 | 6.85 | 6.62 | +0.97 | 93.4% | 34.5 | 93.4% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 6.15 | 6.35 | 6.25 | +0.96 | 90.2% | 35 | 90.2% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 5.75 | 5.90 | 5.83 | +0.95 | 87.4% | 35.5 | 87.4% | -0.05 | 0.07 | 0.06 | 0.09 | — |
| — | 5.25 | 5.40 | 5.33 | +0.94 | 85.0% | 36 | 85.0% | -0.06 | 0.09 | 0.08 | 0.10 | — |
| — | 4.75 | 4.95 | 4.85 | +0.93 | 83.0% | 36.5 | 83.0% | -0.07 | 0.12 | 0.11 | 0.14 | — |
| — | 4.30 | 4.45 | 4.38 | +0.91 | 81.4% | 37 | 81.4% | -0.09 | 0.17 | 0.16 | 0.17 | — |
| — | 3.90 | 4.05 | 3.98 | +0.88 | 80.2% | 37.5 | 80.2% | -0.12 | 0.22 | 0.21 | 0.23 | — |
| — | 3.45 | 3.60 | 3.52 | +0.84 | 79.3% | 38 | 79.3% | -0.16 | 0.29 | 0.28 | 0.31 | — |
| — | 3.05 | 3.20 | 3.12 | +0.81 | 78.8% | 38.5 | 78.8% | -0.19 | 0.39 | 0.36 | 0.41 | — |
| — | 2.69 | 2.77 | 2.73 | +0.76 | 78.5% | 39 | 78.5% | -0.24 | 0.50 | 0.48 | 0.52 | — |
| — | 2.33 | 2.42 | 2.38 | +0.71 | 78.5% | 39.5 | 78.5% | -0.29 | 0.64 | 0.61 | 0.66 | — |
| — | 2.01 | 2.08 | 2.04 | +0.66 | 78.6% | 40 | 78.6% | -0.34 | 0.81 | 0.79 | 0.83 | — |
| — | 1.72 | 1.77 | 1.75 | +0.60 | 78.8% | 40.5 | 78.8% | -0.40 | 1.02 | 1.01 | 1.04 | — |
| — | 1.45 | 1.48 | 1.47 | +0.54 | 79.3% | 41 | 79.3% | -0.46 | 1.25 | 1.22 | 1.28 | — |
| — | 1.22 | 1.27 | 1.25 | +0.49 | 79.8% | 41.5 | 79.8% | -0.51 | 1.52 | 1.48 | 1.56 | — |
| — | 1.02 | 1.04 | 1.03 | +0.43 | 80.4% | 42 | 80.4% | -0.57 | 1.81 | 1.77 | 1.85 | — |
| — | 0.85 | 0.87 | 0.86 | +0.38 | 81.0% | 42.5 | 81.0% | -0.62 | 2.14 | 2.09 | 2.19 | — |
| — | 0.70 | 0.72 | 0.71 | +0.33 | 81.6% | 43 | 81.6% | -0.67 | 2.51 | 2.43 | 2.59 | — |
| — | 0.57 | 0.60 | 0.58 | +0.28 | 82.3% | 43.5 | 82.3% | -0.72 | 2.88 | 2.80 | 2.96 | — |
| — | 0.47 | 0.49 | 0.48 | +0.24 | 83.1% | 44 | 83.1% | -0.76 | 3.23 | 3.15 | 3.30 | — |
| — | 0.38 | 0.42 | 0.40 | +0.20 | 84.0% | 44.5 | 84.0% | -0.80 | 3.67 | 3.60 | 3.75 | — |
| — | 0.32 | 0.33 | 0.33 | +0.17 | 85.0% | 45 | 85.0% | -0.83 | 4.08 | 4.00 | 4.15 | — |
| — | 0.26 | 0.29 | 0.28 | +0.15 | 86.0% | 45.5 | 86.0% | -0.85 | 4.53 | 4.45 | 4.60 | — |
| — | 0.21 | 0.23 | 0.22 | +0.12 | 87.1% | 46 | 87.1% | -0.88 | 4.97 | 4.90 | 5.05 | — |
| — | 0.17 | 0.19 | 0.18 | +0.11 | 88.1% | 46.5 | 88.1% | -0.90 | 5.45 | 5.35 | 5.55 | — |
| — | 0.14 | 0.16 | 0.15 | +0.09 | 89.3% | 47 | 89.3% | -0.91 | 5.92 | 5.85 | 6.00 | — |
| — | 0.11 | 0.14 | 0.12 | +0.07 | 90.4% | 47.5 | 90.4% | -0.93 | 6.40 | 6.30 | 6.50 | — |
| — | 0.10 | 0.11 | 0.10 | +0.06 | 91.6% | 48 | 91.6% | -0.94 | 6.88 | 6.80 | 6.95 | — |
| — | 0.08 | 0.09 | 0.09 | +0.05 | 92.8% | 48.5 | 92.8% | -0.95 | 7.35 | 7.25 | 7.45 | — |
| — | 0.06 | 0.09 | 0.07 | +0.04 | 94.1% | 49 | 94.1% | -0.96 | 7.85 | 7.75 | 7.95 | — |
| — | 0.05 | 0.08 | 0.07 | +0.04 | 95.4% | 49.5 | 95.4% | -0.97 | 8.32 | 8.25 | 8.40 | — |
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.