Spot 41.57
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.00 | 8.10 | 8.05 | +0.98 | 110.0% | 33.5 | 110.0% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 7.50 | 7.60 | 7.55 | +0.97 | 105.5% | 34 | 105.5% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 7.00 | 7.10 | 7.05 | +0.97 | 100.9% | 34.5 | 100.9% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 6.50 | 6.65 | 6.58 | +0.96 | 96.5% | 35 | 96.5% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 6.05 | 6.15 | 6.10 | +0.95 | 92.7% | 35.5 | 92.7% | -0.05 | 0.04 | 0.03 | 0.04 | — |
| — | 5.50 | 5.65 | 5.58 | +0.94 | 89.5% | 36 | 89.5% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 5.05 | 5.15 | 5.10 | +0.93 | 86.6% | 36.5 | 86.6% | -0.07 | 0.06 | 0.05 | 0.07 | — |
| — | 4.60 | 4.70 | 4.65 | +0.91 | 84.0% | 37 | 84.0% | -0.09 | 0.09 | 0.08 | 0.09 | — |
| — | 4.10 | 4.20 | 4.15 | +0.88 | 81.9% | 37.5 | 81.9% | -0.12 | 0.11 | 0.10 | 0.12 | — |
| — | 3.65 | 3.75 | 3.70 | +0.84 | 80.3% | 38 | 80.3% | -0.16 | 0.15 | 0.14 | 0.16 | — |
| — | 3.20 | 3.30 | 3.25 | +0.81 | 79.3% | 38.5 | 79.3% | -0.19 | 0.22 | 0.21 | 0.23 | — |
| — | 2.82 | 2.87 | 2.85 | +0.76 | 78.8% | 39 | 78.8% | -0.24 | 0.29 | 0.28 | 0.31 | — |
| — | 2.43 | 2.48 | 2.46 | +0.71 | 78.7% | 39.5 | 78.7% | -0.29 | 0.40 | 0.39 | 0.41 | — |
| — | 2.07 | 2.12 | 2.10 | +0.66 | 78.8% | 40 | 78.8% | -0.34 | 0.55 | 0.53 | 0.56 | — |
| — | 1.75 | 1.78 | 1.76 | +0.60 | 79.2% | 40.5 | 79.2% | -0.40 | 0.71 | 0.70 | 0.73 | — |
| — | 1.45 | 1.49 | 1.47 | +0.54 | 79.7% | 41 | 79.7% | -0.46 | 0.93 | 0.91 | 0.94 | — |
| — | 1.20 | 1.23 | 1.22 | +0.49 | 80.2% | 41.5 | 80.2% | -0.51 | 1.17 | 1.15 | 1.19 | — |
| — | 0.98 | 1.01 | 0.99 | +0.43 | 80.7% | 42 | 80.7% | -0.57 | 1.45 | 1.43 | 1.47 | — |
| — | 0.80 | 0.83 | 0.81 | +0.38 | 81.3% | 42.5 | 81.3% | -0.62 | 1.76 | 1.74 | 1.78 | — |
| — | 0.65 | 0.67 | 0.66 | +0.33 | 82.1% | 43 | 82.1% | -0.67 | 2.10 | 2.08 | 2.13 | — |
| — | 0.52 | 0.54 | 0.53 | +0.28 | 83.1% | 43.5 | 83.1% | -0.72 | 2.48 | 2.45 | 2.50 | — |
| — | 0.41 | 0.43 | 0.42 | +0.24 | 84.2% | 44 | 84.2% | -0.76 | 2.88 | 2.85 | 2.90 | — |
| — | 0.33 | 0.35 | 0.34 | +0.20 | 85.4% | 44.5 | 85.4% | -0.80 | 3.30 | 3.25 | 3.35 | — |
| — | 0.27 | 0.28 | 0.28 | +0.17 | 86.7% | 45 | 86.7% | -0.83 | 3.70 | 3.65 | 3.75 | — |
| — | 0.21 | 0.23 | 0.22 | +0.15 | 88.1% | 45.5 | 88.1% | -0.85 | 4.15 | 4.10 | 4.20 | — |
| — | 0.17 | 0.19 | 0.18 | +0.12 | 89.5% | 46 | 89.5% | -0.88 | 4.65 | 4.60 | 4.70 | — |
| — | 0.14 | 0.16 | 0.15 | +0.11 | 91.1% | 46.5 | 91.1% | -0.90 | 5.10 | 5.05 | 5.15 | — |
| — | 0.11 | 0.13 | 0.12 | +0.09 | 92.7% | 47 | 92.7% | -0.91 | 5.58 | 5.50 | 5.65 | — |
| — | 0.09 | 0.10 | 0.10 | +0.07 | 94.4% | 47.5 | 94.4% | -0.93 | 6.05 | 6.00 | 6.10 | — |
| — | 0.07 | 0.09 | 0.08 | +0.06 | 96.1% | 48 | 96.1% | -0.94 | 6.55 | 6.50 | 6.60 | — |
| — | 0.06 | 0.08 | 0.07 | +0.05 | 98.0% | 48.5 | 98.0% | -0.95 | 7.03 | 6.95 | 7.10 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 99.9% | 49 | 99.9% | -0.96 | 7.50 | 7.45 | 7.55 | — |
| — | 0.04 | 0.06 | 0.05 | +0.04 | 101.9% | 49.5 | 101.9% | -0.97 | 8.00 | 7.95 | 8.05 | — |
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.