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 | |
| — | 13.05 | 13.45 | 13.25 | +0.79 | 78.9% | 32 | 78.9% | -0.22 | 3.38 | 3.30 | 3.45 | — |
| — | 12.45 | 12.70 | 12.57 | +0.77 | 78.7% | 33 | 78.7% | -0.24 | 3.75 | 3.65 | 3.85 | — |
| — | 11.85 | 12.25 | 12.05 | +0.75 | 78.5% | 34 | — | — | 4.15 | 4.05 | 4.25 | — |
| — | 11.30 | 11.70 | 11.50 | — | — | 35 | — | — | 4.60 | 4.50 | 4.70 | — |
| — | 10.80 | 11.15 | 10.97 | — | — | 36 | — | — | 5.08 | 4.95 | 5.20 | — |
| — | 10.30 | 10.65 | 10.47 | +0.69 | 78.2% | 37 | 78.2% | -0.31 | 5.55 | 5.45 | 5.65 | — |
| — | 9.80 | 10.15 | 9.97 | +0.67 | 78.2% | 38 | 78.2% | -0.33 | 6.05 | 5.90 | 6.20 | — |
| — | 9.35 | 9.70 | 9.53 | +0.65 | 78.2% | 39 | 78.2% | -0.35 | 6.58 | 6.45 | 6.70 | — |
| — | 8.90 | 9.20 | 9.05 | +0.64 | 78.2% | 40 | — | — | 7.12 | 7.00 | 7.25 | — |
| — | 8.50 | 8.80 | 8.65 | — | — | 41 | — | — | 7.70 | 7.55 | 7.85 | — |
| — | 8.10 | 8.40 | 8.25 | — | — | 42 | — | — | 8.28 | 8.15 | 8.40 | — |
| — | 7.70 | 8.00 | 7.85 | — | — | 43 | — | — | 8.90 | 8.75 | 9.05 | — |
| — | 7.35 | 7.60 | 7.47 | — | — | 44 | — | — | 9.50 | 9.35 | 9.65 | — |
| — | 7.00 | 7.25 | 7.12 | +0.55 | 78.9% | 45 | 78.6% | -0.46 | 10.12 | 9.95 | 10.30 | — |
| — | 6.70 | 6.95 | 6.83 | +0.53 | 78.4% | 46 | 78.2% | -0.48 | 10.80 | 10.65 | 10.95 | — |
| — | 6.35 | 6.60 | 6.47 | +0.51 | 78.8% | 47 | 78.8% | -0.50 | 11.50 | 11.35 | 11.65 | — |
| — | 6.05 | 6.35 | 6.20 | +0.50 | 78.9% | 48 | 78.9% | -0.51 | 12.15 | 11.95 | 12.35 | — |
| — | 5.80 | 6.05 | 5.92 | +0.48 | 79.1% | 49 | 79.1% | -0.53 | 12.85 | 12.65 | 13.05 | — |
| — | 5.55 | 5.75 | 5.65 | +0.46 | 79.3% | 50 | 79.3% | -0.54 | 13.60 | 13.40 | 13.80 | — |
| — | 4.40 | 4.60 | 4.50 | +0.39 | 80.1% | 55 | 80.1% | -0.62 | 17.45 | 17.25 | 17.65 | — |
| — | 3.50 | 3.75 | 3.62 | +0.34 | 81.1% | 60 | 81.1% | -0.68 | 21.55 | 21.30 | 21.80 | — |
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.