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 | |
| — | 8.10 | 8.25 | 8.18 | +0.94 | 78.8% | 33.5 | 78.8% | -0.06 | 0.10 | 0.09 | 0.11 | — |
| — | 7.65 | 7.75 | 7.70 | +0.93 | 77.5% | 34 | 77.5% | -0.07 | 0.12 | 0.11 | 0.13 | — |
| — | 7.15 | 7.30 | 7.22 | +0.92 | 76.3% | 34.5 | 76.3% | -0.08 | 0.14 | 0.13 | 0.15 | — |
| — | 6.70 | 6.80 | 6.75 | +0.90 | 75.3% | 35 | 75.3% | -0.10 | 0.17 | 0.16 | 0.19 | — |
| — | 6.25 | 6.35 | 6.30 | +0.89 | 74.5% | 35.5 | 74.5% | -0.11 | 0.22 | 0.21 | 0.23 | — |
| — | 5.80 | 5.90 | 5.85 | +0.87 | 73.7% | 36 | 73.7% | -0.13 | 0.28 | 0.26 | 0.30 | — |
| — | 5.35 | 5.50 | 5.42 | +0.84 | 73.1% | 36.5 | 73.1% | -0.16 | 0.34 | 0.33 | 0.36 | — |
| — | 4.95 | 5.05 | 5.00 | +0.82 | 72.7% | 37 | 72.7% | -0.18 | 0.42 | 0.41 | 0.44 | — |
| — | 4.55 | 4.65 | 4.60 | +0.79 | 72.4% | 37.5 | 72.4% | -0.21 | 0.52 | 0.50 | 0.53 | — |
| — | 4.15 | 4.25 | 4.20 | +0.76 | 72.2% | 38 | 72.2% | -0.24 | 0.63 | 0.61 | 0.65 | — |
| — | 3.80 | 3.90 | 3.85 | +0.73 | 72.1% | 38.5 | 72.1% | -0.27 | 0.76 | 0.74 | 0.77 | — |
| — | 3.45 | 3.55 | 3.50 | +0.69 | 72.1% | 39 | 72.1% | -0.31 | 0.91 | 0.89 | 0.92 | — |
| — | 3.10 | 3.20 | 3.15 | +0.65 | 72.2% | 39.5 | 72.2% | -0.35 | 1.07 | 1.05 | 1.09 | — |
| — | 2.83 | 2.88 | 2.85 | +0.62 | 72.4% | 40 | 72.4% | -0.38 | 1.26 | 1.24 | 1.28 | — |
| — | 2.54 | 2.59 | 2.56 | +0.58 | 72.7% | 40.5 | 72.7% | -0.42 | 1.48 | 1.45 | 1.50 | — |
| — | 2.29 | 2.31 | 2.30 | +0.54 | 73.0% | 41 | 73.0% | -0.46 | 1.71 | 1.69 | 1.73 | — |
| — | 2.04 | 2.08 | 2.06 | +0.51 | 73.4% | 41.5 | 73.4% | -0.49 | 1.97 | 1.94 | 1.99 | — |
| — | 1.81 | 1.85 | 1.83 | +0.47 | 73.8% | 42 | 73.8% | -0.53 | 2.33 | 2.22 | 2.45 | — |
| — | 1.61 | 1.65 | 1.63 | +0.43 | 74.1% | 42.5 | 74.1% | -0.57 | 2.54 | 2.51 | 2.57 | — |
| — | 1.43 | 1.47 | 1.45 | +0.40 | 74.5% | 43 | 74.5% | -0.60 | 2.86 | 2.83 | 2.89 | — |
| — | 1.25 | 1.30 | 1.27 | +0.36 | 75.0% | 43.5 | 75.0% | -0.64 | 3.20 | 3.15 | 3.25 | — |
| — | 1.12 | 1.16 | 1.14 | +0.33 | 75.4% | 44 | 75.4% | -0.67 | 3.55 | 3.50 | 3.60 | — |
| — | 0.98 | 1.02 | 1.00 | +0.30 | 75.8% | 44.5 | 75.8% | -0.70 | 3.90 | 3.85 | 3.95 | — |
| — | 0.87 | 0.91 | 0.89 | +0.28 | 76.3% | 45 | 76.3% | -0.72 | 4.30 | 4.25 | 4.35 | — |
| — | 0.77 | 0.80 | 0.79 | +0.25 | 76.8% | 45.5 | 76.8% | -0.75 | 4.70 | 4.65 | 4.75 | — |
| — | 0.68 | 0.71 | 0.69 | +0.23 | 77.3% | 46 | 77.3% | -0.78 | 5.10 | 5.05 | 5.15 | — |
| — | 0.50 | 0.63 | 0.56 | +0.21 | 77.9% | 46.5 | 77.9% | -0.80 | 5.53 | 5.45 | 5.60 | — |
| — | 0.53 | 0.58 | 0.56 | +0.19 | 78.5% | 47 | 78.5% | -0.82 | 5.95 | 5.90 | 6.00 | — |
| — | 0.38 | 0.49 | 0.43 | +0.17 | 79.1% | 47.5 | 79.1% | -0.83 | 6.40 | 6.35 | 6.45 | — |
| — | 0.41 | 0.44 | 0.42 | +0.15 | 79.8% | 48 | 79.8% | -0.85 | 6.85 | 6.80 | 6.90 | — |
| — | 0.36 | 0.39 | 0.38 | +0.14 | 80.5% | 48.5 | 80.5% | -0.87 | 7.30 | 7.25 | 7.35 | — |
| — | 0.32 | 0.35 | 0.34 | +0.12 | 81.2% | 49 | 81.2% | -0.88 | 7.75 | 7.70 | 7.80 | — |
| — | 0.28 | 0.31 | 0.29 | +0.11 | 81.9% | 49.5 | 81.9% | -0.89 | 8.20 | 8.15 | 8.25 | — |
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.