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 | |
| — | 11.45 | 11.80 | 11.62 | +0.81 | 79.2% | 32 | 79.2% | -0.19 | 2.08 | 2.01 | 2.14 | — |
| — | 10.80 | 11.10 | 10.95 | +0.79 | 78.9% | 33 | 78.9% | -0.21 | 2.37 | 2.28 | 2.45 | — |
| — | 10.15 | 10.50 | 10.32 | +0.76 | 78.6% | 34 | 78.6% | -0.24 | 2.71 | 2.63 | 2.80 | — |
| — | 9.55 | 9.85 | 9.70 | +0.74 | 78.5% | 35 | 78.5% | -0.26 | 3.10 | 3.00 | 3.20 | — |
| — | 8.95 | 9.25 | 9.10 | +0.72 | 78.3% | 36 | 78.3% | -0.28 | 3.50 | 3.40 | 3.60 | — |
| — | 8.50 | 8.65 | 8.57 | +0.69 | 78.3% | 37 | 78.3% | -0.31 | 3.95 | 3.85 | 4.05 | — |
| — | 7.85 | 8.15 | 8.00 | +0.67 | 78.2% | 38 | 78.2% | -0.33 | 4.40 | 4.30 | 4.50 | — |
| — | 7.35 | 7.65 | 7.50 | +0.64 | 78.2% | 39 | 78.2% | -0.36 | — | — | — | — |
| — | 6.95 | 7.15 | 7.05 | +0.62 | 78.3% | 40 | 78.3% | -0.39 | 5.40 | 5.30 | 5.50 | — |
| — | 6.45 | 6.70 | 6.58 | +0.59 | 78.3% | 41 | 78.3% | -0.41 | 5.95 | 5.80 | 6.10 | — |
| — | 6.05 | 6.25 | 6.15 | +0.57 | 78.4% | 42 | 78.4% | -0.44 | 6.53 | 6.40 | 6.65 | — |
| — | 5.65 | 5.90 | 5.78 | +0.54 | 78.5% | 43 | 78.5% | -0.46 | 7.12 | 7.00 | 7.25 | — |
| — | 5.35 | 5.50 | 5.42 | +0.52 | 78.7% | 44 | 78.7% | -0.49 | 7.75 | 7.60 | 7.90 | — |
| — | 4.90 | 5.10 | 5.00 | +0.50 | 78.8% | 45 | 78.8% | -0.51 | 8.40 | 8.25 | 8.55 | — |
| — | 4.60 | 4.80 | 4.70 | +0.47 | 78.9% | 46 | 78.9% | -0.53 | 9.07 | 8.95 | 9.20 | — |
| — | 4.30 | 4.55 | 4.42 | +0.45 | 79.1% | 47 | 79.1% | -0.55 | 9.75 | 9.60 | 9.90 | — |
| — | 4.05 | 4.25 | 4.15 | +0.43 | 79.3% | 48 | 79.3% | -0.58 | 10.47 | 10.30 | 10.65 | — |
| — | 3.80 | 4.00 | 3.90 | +0.41 | 79.5% | 49 | 79.5% | -0.60 | 11.22 | 11.05 | 11.40 | — |
| — | 3.55 | 3.70 | 3.62 | +0.39 | 79.7% | 50 | 79.7% | -0.62 | 11.97 | 11.80 | 12.15 | — |
| — | 3.10 | 3.30 | 3.20 | +0.35 | 80.1% | 52 | 80.1% | -0.65 | 13.53 | 13.35 | 13.70 | — |
| — | 2.74 | 2.94 | 2.84 | +0.32 | 80.6% | 54 | 80.6% | -0.69 | 15.15 | 14.95 | 15.35 | — |
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.