Spot 41.81
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.25 | 8.40 | 8.32 | +0.99 | 99.4% | 33.5 | 99.4% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 7.75 | 7.90 | 7.83 | +0.98 | 95.5% | 34 | 95.5% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 7.25 | 7.40 | 7.33 | +0.98 | 92.0% | 34.5 | 92.0% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 6.80 | 6.90 | 6.85 | +0.97 | 89.4% | 35 | 89.4% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 6.30 | 6.40 | 6.35 | +0.97 | 87.4% | 35.5 | 87.4% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 5.80 | 5.95 | 5.88 | +0.96 | 85.4% | 36 | 85.4% | -0.04 | 0.07 | 0.06 | 0.08 | — |
| — | 5.35 | 5.45 | 5.40 | +0.94 | 83.8% | 36.5 | 83.8% | -0.06 | 0.09 | 0.08 | 0.10 | — |
| — | 4.85 | 5.00 | 4.92 | +0.93 | 82.5% | 37 | 82.5% | -0.07 | 0.12 | 0.11 | 0.13 | — |
| — | 4.40 | 4.55 | 4.47 | +0.91 | 81.5% | 37.5 | 81.5% | -0.09 | 0.17 | 0.16 | 0.17 | — |
| — | 4.00 | 4.10 | 4.05 | +0.88 | 80.7% | 38 | 80.7% | -0.12 | 0.22 | 0.21 | 0.23 | — |
| — | 3.55 | 3.75 | 3.65 | +0.85 | 80.0% | 38.5 | 80.0% | -0.15 | 0.29 | 0.28 | 0.30 | — |
| — | 3.15 | 3.25 | 3.20 | +0.81 | 79.5% | 39 | 79.5% | -0.19 | 0.38 | 0.37 | 0.39 | — |
| — | 2.78 | 2.87 | 2.83 | +0.77 | 79.1% | 39.5 | 79.1% | -0.23 | 0.49 | 0.48 | 0.51 | — |
| — | 2.42 | 2.50 | 2.46 | +0.72 | 79.0% | 40 | 79.0% | -0.28 | 0.65 | 0.64 | 0.66 | — |
| — | 2.09 | 2.17 | 2.13 | +0.67 | 79.0% | 40.5 | 79.0% | -0.33 | 0.81 | 0.79 | 0.83 | — |
| — | 1.79 | 1.86 | 1.82 | +0.61 | 79.2% | 41 | 79.2% | -0.39 | 1.00 | 0.99 | 1.02 | — |
| 994 | 1.52 | 1.59 | 1.55 | +0.55 | 79.5% | 41.5 | 79.5% | -0.45 | 1.23 | 1.21 | 1.25 | 341 |
| — | 1.29 | 1.34 | 1.31 | +0.50 | 80.0% | 42 | 80.0% | -0.51 | 1.50 | 1.47 | 1.52 | — |
| — | 1.07 | 1.12 | 1.09 | +0.44 | 80.5% | 42.5 | 80.5% | -0.56 | 1.78 | 1.76 | 1.81 | — |
| — | 0.89 | 0.93 | 0.91 | +0.39 | 81.1% | 43 | 81.1% | -0.61 | 2.10 | 2.07 | 2.13 | — |
| — | 0.74 | 0.78 | 0.76 | +0.34 | 81.7% | 43.5 | 81.7% | -0.66 | 2.46 | 2.42 | 2.49 | — |
| — | 0.61 | 0.65 | 0.63 | +0.29 | 82.3% | 44 | 82.3% | -0.71 | 2.81 | 2.78 | 2.85 | — |
| — | 0.50 | 0.53 | 0.52 | +0.25 | 83.0% | 44.5 | 83.0% | -0.75 | 3.25 | 3.15 | 3.35 | — |
| — | 0.40 | 0.44 | 0.42 | — | — | 45 | — | — | 3.65 | 3.55 | 3.75 | — |
| — | 0.33 | 0.36 | 0.34 | — | — | 45.5 | — | — | 4.10 | 4.00 | 4.20 | — |
| — | 0.27 | 0.30 | 0.28 | — | — | 46 | — | — | 4.53 | 4.40 | 4.65 | — |
| — | 0.22 | 0.24 | 0.23 | +0.13 | 86.1% | 46.5 | 86.1% | -0.87 | 4.95 | 4.85 | 5.05 | — |
| — | 0.18 | 0.20 | 0.19 | +0.11 | 87.0% | 47 | 87.0% | -0.89 | 5.38 | 5.30 | 5.45 | — |
| — | 0.14 | 0.16 | 0.15 | +0.09 | 88.0% | 47.5 | 88.0% | -0.91 | 5.85 | 5.80 | 5.90 | — |
| — | 0.12 | 0.13 | 0.12 | +0.08 | 89.0% | 48 | 89.0% | -0.93 | 6.33 | 6.25 | 6.40 | — |
| — | 0.09 | 0.11 | 0.10 | +0.06 | 90.1% | 48.5 | 90.1% | -0.94 | 6.65 | 6.40 | 6.90 | — |
| — | 0.08 | 0.09 | 0.09 | +0.05 | 91.2% | 49 | 91.2% | -0.95 | 7.28 | 7.20 | 7.35 | — |
| — | 0.06 | 0.08 | 0.07 | +0.04 | 92.4% | 49.5 | 92.4% | -0.96 | 7.78 | 7.70 | 7.85 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 93.6% | 50 | 93.6% | -0.97 | 8.28 | 8.20 | 8.35 | — |
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.