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 | |
| — | 8.35 | 8.50 | 8.43 | — | — | 33.5 | — | — | 0.10 | 0.09 | 0.11 | — |
| — | 7.90 | 8.05 | 7.97 | — | — | 34 | — | — | 0.12 | 0.11 | 0.14 | — |
| — | 7.40 | 7.55 | 7.47 | +0.94 | 75.6% | 34.5 | 75.6% | -0.06 | 0.15 | 0.13 | 0.17 | — |
| — | 6.95 | 7.10 | 7.03 | +0.93 | 74.6% | 35 | 74.6% | -0.07 | 0.18 | 0.17 | 0.20 | — |
| — | 6.50 | 6.95 | 6.72 | +0.91 | 73.6% | 35.5 | 73.6% | -0.09 | 0.22 | 0.21 | 0.23 | — |
| — | 6.05 | 6.20 | 6.12 | +0.89 | 72.9% | 36 | 72.9% | -0.11 | 0.28 | 0.26 | 0.30 | — |
| — | 5.60 | 5.75 | 5.67 | +0.88 | 72.3% | 36.5 | 72.3% | -0.13 | 0.34 | 0.33 | 0.36 | — |
| — | 5.20 | 5.45 | 5.33 | +0.85 | 71.8% | 37 | 71.8% | -0.15 | 0.43 | 0.40 | 0.46 | — |
| — | 4.80 | 5.05 | 4.92 | +0.83 | 71.4% | 37.5 | 71.4% | -0.17 | 0.53 | 0.49 | 0.56 | — |
| — | 4.40 | 4.65 | 4.53 | +0.80 | 71.2% | 38 | 71.2% | -0.20 | 0.62 | 0.60 | 0.64 | — |
| — | 4.00 | 4.25 | 4.12 | +0.77 | 71.0% | 38.5 | 71.0% | -0.23 | 0.77 | 0.72 | 0.82 | — |
| — | 3.65 | 3.85 | 3.75 | +0.74 | 71.0% | 39 | 71.0% | -0.26 | 0.89 | 0.87 | 0.91 | — |
| — | 3.35 | 3.55 | 3.45 | +0.70 | 71.0% | 39.5 | 71.0% | -0.30 | 1.05 | 1.03 | 1.08 | — |
| — | 3.05 | 3.15 | 3.10 | +0.67 | 71.2% | 40 | 71.2% | -0.33 | 1.23 | 1.21 | 1.25 | — |
| — | 2.75 | 2.88 | 2.81 | +0.63 | 71.3% | 40.5 | 71.3% | -0.37 | 1.49 | 1.41 | 1.57 | — |
| — | 2.47 | 2.58 | 2.52 | +0.59 | 71.5% | 41 | 71.5% | -0.41 | 1.71 | 1.63 | 1.79 | — |
| — | 2.21 | 2.34 | 2.27 | +0.55 | 71.7% | 41.5 | 71.7% | -0.45 | 1.92 | 1.87 | 1.97 | — |
| — | 1.99 | 2.08 | 2.04 | +0.51 | 71.9% | 42 | 71.9% | -0.49 | 2.17 | 2.14 | 2.20 | — |
| — | 1.77 | 1.86 | 1.81 | +0.48 | 72.1% | 42.5 | 72.1% | -0.52 | 2.50 | 2.42 | 2.58 | — |
| — | 1.58 | 1.67 | 1.62 | +0.44 | 72.4% | 43 | 72.4% | -0.56 | 2.79 | 2.71 | 2.88 | — |
| — | 1.40 | 1.47 | 1.44 | +0.40 | 72.6% | 43.5 | 72.6% | -0.60 | 3.15 | 3.05 | 3.25 | — |
| — | 1.24 | 1.33 | 1.28 | +0.37 | 72.9% | 44 | 72.9% | -0.63 | 3.48 | 3.35 | 3.60 | — |
| — | 1.08 | 1.18 | 1.13 | +0.34 | 73.1% | 44.5 | 73.1% | -0.66 | 3.83 | 3.70 | 3.95 | — |
| — | 0.97 | 1.02 | 0.99 | +0.31 | 73.4% | 45 | 73.4% | -0.69 | 4.22 | 4.10 | 4.35 | — |
| — | — | — | — | — | — | 45.5 | — | — | — | — | — | — |
| — | 0.75 | 0.81 | 0.78 | +0.25 | 74.0% | 46 | 74.0% | -0.75 | 4.97 | 4.85 | 5.10 | — |
| — | — | — | — | — | — | 46.5 | — | — | — | — | — | — |
| — | 0.58 | 0.64 | 0.61 | +0.20 | 74.7% | 47 | 74.7% | -0.80 | 5.85 | 5.70 | 6.00 | — |
| — | — | — | — | — | — | 47.5 | — | — | — | — | — | — |
| — | 0.44 | 0.48 | 0.46 | +0.16 | 75.5% | 48 | 75.5% | -0.84 | 6.70 | 6.55 | 6.85 | — |
| — | — | — | — | — | — | 48.5 | — | — | — | — | — | — |
| — | 0.28 | 0.39 | 0.34 | +0.13 | 76.4% | 49 | 76.4% | -0.87 | 7.60 | 7.45 | 7.75 | — |
| — | — | — | — | — | — | 49.5 | — | — | — | — | — | — |
| — | 0.26 | 0.29 | 0.28 | +0.10 | 77.4% | 50 | 77.4% | -0.90 | 8.43 | 8.35 | 8.50 | — |
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.