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 | |
| — | 7.80 | 8.00 | 7.90 | +0.94 | 79.9% | 33.5 | 79.9% | -0.06 | 0.14 | 0.13 | 0.16 | — |
| — | 7.35 | 7.55 | 7.45 | +0.93 | 78.8% | 34 | 78.8% | -0.07 | 0.18 | 0.16 | 0.20 | — |
| — | 6.90 | 7.05 | 6.97 | +0.92 | 77.9% | 34.5 | 77.9% | -0.08 | 0.21 | 0.19 | 0.24 | — |
| — | 6.45 | 6.55 | 6.50 | +0.90 | 77.0% | 35 | 77.0% | -0.10 | 0.28 | 0.25 | 0.30 | — |
| — | 6.00 | 6.15 | 6.08 | +0.89 | 76.3% | 35.5 | 76.3% | -0.11 | 0.33 | 0.30 | 0.36 | — |
| — | 5.55 | 5.75 | 5.65 | +0.87 | 75.6% | 36 | 75.6% | -0.13 | 0.39 | 0.37 | 0.40 | — |
| — | 5.10 | 5.30 | 5.20 | +0.84 | 75.1% | 36.5 | 75.1% | -0.16 | 0.47 | 0.44 | 0.49 | — |
| — | 4.75 | 4.90 | 4.83 | +0.82 | 74.6% | 37 | 74.6% | -0.18 | 0.55 | 0.53 | 0.57 | — |
| — | 4.35 | 4.50 | 4.42 | +0.79 | 74.2% | 37.5 | 74.2% | -0.21 | 0.67 | 0.63 | 0.71 | — |
| — | 4.00 | 4.15 | 4.08 | +0.76 | 73.9% | 38 | 73.9% | -0.24 | 0.80 | 0.76 | 0.83 | — |
| — | 3.65 | 3.80 | 3.73 | +0.73 | 73.7% | 38.5 | 73.7% | -0.27 | 0.94 | 0.90 | 0.99 | — |
| — | 3.30 | 3.45 | 3.38 | +0.69 | 73.5% | 39 | 73.5% | -0.31 | 1.08 | 1.05 | 1.11 | — |
| — | 3.00 | 3.15 | 3.08 | +0.65 | 73.4% | 39.5 | 73.4% | -0.35 | 1.28 | 1.23 | 1.33 | — |
| — | 2.71 | 2.80 | 2.75 | +0.62 | 73.4% | 40 | 73.4% | -0.38 | 1.48 | 1.44 | 1.52 | — |
| — | 2.44 | 2.53 | 2.48 | +0.58 | 73.4% | 40.5 | 73.4% | -0.42 | 1.72 | 1.67 | 1.77 | — |
| — | 2.17 | 2.28 | 2.23 | +0.54 | 73.5% | 41 | 73.5% | -0.46 | 1.95 | 1.90 | 2.00 | — |
| — | 1.97 | 2.03 | 2.00 | +0.51 | 73.6% | 41.5 | 73.6% | -0.49 | 2.22 | 2.17 | 2.27 | — |
| — | 1.74 | 1.81 | 1.77 | +0.47 | 73.8% | 42 | 73.8% | -0.53 | 2.50 | 2.45 | 2.56 | — |
| — | 1.55 | 1.62 | 1.58 | +0.43 | 74.0% | 42.5 | 74.0% | -0.57 | 2.81 | 2.76 | 2.87 | — |
| — | 1.37 | 1.41 | 1.39 | +0.40 | 74.3% | 43 | 74.3% | -0.60 | 3.12 | 3.05 | 3.20 | — |
| — | 1.23 | 1.29 | 1.26 | +0.36 | 74.6% | 43.5 | 74.6% | -0.64 | 3.48 | 3.40 | 3.55 | — |
| — | 1.08 | 1.15 | 1.11 | +0.33 | 75.0% | 44 | 75.0% | -0.67 | 3.83 | 3.75 | 3.90 | — |
| — | 0.94 | 1.01 | 0.97 | +0.30 | 75.4% | 44.5 | 75.4% | -0.70 | 4.20 | 4.10 | 4.30 | — |
| — | 0.81 | 0.88 | 0.84 | +0.28 | 75.8% | 45 | 75.8% | -0.72 | 4.60 | 4.50 | 4.70 | — |
| — | 0.73 | 0.80 | 0.77 | +0.25 | 76.2% | 45.5 | 76.2% | -0.75 | 5.00 | 4.90 | 5.10 | — |
| — | 0.66 | 0.69 | 0.68 | +0.23 | 76.7% | 46 | 76.7% | -0.78 | 5.40 | 5.30 | 5.50 | — |
| — | 0.56 | 0.63 | 0.59 | +0.21 | 77.3% | 46.5 | 77.3% | -0.80 | 5.83 | 5.75 | 5.90 | — |
| — | 0.51 | 0.54 | 0.53 | +0.19 | 77.8% | 47 | 77.8% | -0.82 | 6.25 | 6.15 | 6.35 | — |
| — | 0.45 | 0.49 | 0.47 | +0.17 | 78.4% | 47.5 | 78.4% | -0.83 | 6.70 | 6.60 | 6.80 | — |
| — | 0.40 | 0.44 | 0.42 | +0.15 | 79.1% | 48 | 79.1% | -0.85 | 7.15 | 7.05 | 7.25 | — |
| — | 0.32 | 0.38 | 0.35 | +0.14 | 79.7% | 48.5 | 79.7% | -0.87 | 7.60 | 7.50 | 7.70 | — |
| — | 0.28 | 0.36 | 0.32 | +0.12 | 80.4% | 49 | 80.4% | -0.88 | 8.05 | 7.95 | 8.15 | — |
| — | 0.25 | 0.31 | 0.28 | +0.11 | 81.2% | 49.5 | 81.2% | -0.89 | 8.50 | 8.40 | 8.60 | — |
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.