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 | |
| — | 13.95 | 14.15 | 14.05 | +0.80 | 78.9% | 31 | 78.9% | -0.20 | 2.90 | 2.86 | 2.93 | — |
| — | 13.35 | 13.55 | 13.45 | +0.79 | 78.7% | 32 | 78.7% | -0.22 | 3.25 | 3.20 | 3.30 | — |
| — | 12.75 | 12.90 | 12.82 | +0.77 | 78.5% | 33 | 78.5% | -0.24 | 3.60 | 3.55 | 3.65 | — |
| — | 12.15 | 12.35 | 12.25 | +0.75 | 78.3% | 34 | 78.3% | -0.25 | 4.00 | 3.95 | 4.05 | — |
| — | 11.55 | 11.75 | 11.65 | +0.73 | 78.3% | 35 | 78.3% | -0.27 | 4.45 | 4.40 | 4.50 | — |
| — | 11.05 | 11.25 | 11.15 | +0.71 | 78.2% | 36 | 78.2% | -0.29 | 4.88 | 4.80 | 4.95 | — |
| — | 10.55 | 10.70 | 10.62 | +0.69 | 78.1% | 37 | 78.1% | -0.31 | 5.35 | 5.30 | 5.40 | — |
| — | 10.05 | 10.20 | 10.12 | +0.67 | 78.0% | 38 | 78.0% | -0.33 | 5.88 | 5.80 | 5.95 | — |
| — | 9.60 | 9.75 | 9.68 | +0.65 | 78.0% | 39 | 78.0% | -0.35 | 6.38 | 6.30 | 6.45 | — |
| — | 9.15 | 9.30 | 9.22 | +0.64 | 78.0% | 40 | 78.0% | -0.37 | 6.92 | 6.85 | 7.00 | — |
| — | 8.70 | 8.85 | 8.78 | +0.62 | 78.0% | 41 | 78.0% | -0.39 | 7.47 | 7.40 | 7.55 | 64 |
| — | 8.30 | 8.45 | 8.38 | +0.60 | 78.1% | 42 | 78.1% | -0.41 | 8.07 | 8.00 | 8.15 | — |
| — | 7.95 | 8.10 | 8.03 | +0.58 | 78.1% | 43 | 78.1% | -0.42 | 8.68 | 8.60 | 8.75 | — |
| — | 7.55 | 7.70 | 7.62 | +0.56 | 78.2% | 44 | 78.2% | -0.44 | 9.28 | 9.20 | 9.35 | — |
| — | 7.20 | 7.35 | 7.28 | +0.55 | 78.3% | 45 | 78.3% | -0.46 | 9.93 | 9.85 | 10.00 | — |
| — | 6.90 | 7.05 | 6.97 | +0.53 | 78.4% | 46 | 78.4% | -0.48 | 10.68 | 10.50 | 10.85 | — |
| — | 6.60 | 6.70 | 6.65 | +0.51 | 78.5% | 47 | 78.5% | -0.50 | 11.28 | 11.20 | 11.35 | — |
| — | 6.30 | 6.40 | 6.35 | +0.50 | 78.6% | 48 | 78.6% | -0.51 | 11.97 | 11.90 | 12.05 | — |
| — | 6.00 | 6.15 | 6.08 | +0.48 | 78.7% | 49 | 78.7% | -0.53 | 12.68 | 12.60 | 12.75 | — |
| — | 5.75 | 5.85 | 5.80 | +0.46 | 78.8% | 50 | 78.8% | -0.54 | 13.47 | 13.30 | 13.65 | — |
| — | 4.55 | 4.70 | 4.62 | +0.39 | 79.6% | 55 | 79.6% | -0.62 | 17.20 | 17.10 | 17.30 | — |
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.