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 | |
| — | 13.05 | 13.95 | 13.50 | +0.80 | 78.7% | 32 | 78.7% | -0.21 | 3.15 | 2.85 | 3.45 | — |
| — | 12.70 | 13.40 | 13.05 | +0.78 | 78.5% | 33 | 78.5% | -0.22 | 3.35 | 3.10 | 3.60 | — |
| — | 12.10 | 12.80 | 12.45 | +0.76 | 78.4% | 34 | 78.4% | -0.24 | 3.83 | 3.70 | 3.95 | — |
| — | 11.25 | 12.20 | 11.72 | +0.74 | 78.3% | 35 | 78.3% | -0.26 | 4.15 | 3.90 | 4.40 | — |
| — | 11.00 | 11.65 | 11.32 | +0.72 | 78.2% | 36 | 78.2% | -0.28 | 4.62 | 4.45 | 4.80 | — |
| — | 10.45 | 11.10 | 10.78 | +0.70 | 78.2% | 37 | 78.2% | -0.30 | 5.05 | 4.80 | 5.30 | 44 |
| 462 | 9.95 | 10.60 | 10.28 | +0.68 | 78.2% | 38 | 78.2% | -0.32 | 5.53 | 5.30 | 5.75 | 109 |
| 45 | 9.50 | 9.90 | 9.70 | +0.66 | 78.1% | 39 | 78.1% | -0.34 | 6.08 | 5.90 | 6.25 | 77 |
| — | 8.95 | 9.60 | 9.28 | +0.65 | 78.1% | 40 | 78.1% | -0.36 | 6.60 | 6.30 | 6.90 | — |
| — | 8.45 | 9.15 | 8.80 | +0.63 | 78.2% | 41 | 78.2% | -0.38 | 7.10 | 6.85 | 7.35 | — |
| — | 8.10 | 8.75 | 8.43 | +0.61 | 78.2% | 42 | 78.2% | -0.40 | 7.80 | 7.50 | 8.10 | — |
| — | 7.80 | 8.30 | 8.05 | +0.59 | 78.2% | 43 | 78.2% | -0.42 | 8.35 | 8.00 | 8.70 | — |
| — | 7.30 | 7.95 | 7.62 | +0.57 | 78.3% | 44 | 78.3% | -0.43 | 8.88 | 8.60 | 9.15 | — |
| — | 7.00 | 7.60 | 7.30 | +0.55 | 78.3% | 45 | 78.3% | -0.45 | 9.53 | 9.30 | 9.75 | — |
| — | 6.75 | 7.25 | 7.00 | +0.54 | 78.4% | 46 | 78.4% | -0.47 | 10.25 | 9.95 | 10.55 | — |
| — | 6.20 | 6.90 | 6.55 | +0.52 | 78.5% | 47 | 78.5% | -0.49 | 10.88 | 10.60 | 11.15 | — |
| — | 6.05 | 6.60 | 6.33 | +0.50 | 78.5% | 48 | 78.5% | -0.51 | 11.55 | 11.30 | 11.80 | — |
| — | 5.80 | 6.15 | 5.97 | +0.48 | 78.6% | 49 | 78.6% | -0.52 | 12.25 | 12.00 | 12.50 | — |
| — | 5.40 | 6.05 | 5.72 | +0.47 | 78.7% | 50 | 78.7% | -0.54 | 12.97 | 12.70 | 13.25 | 103 |
| 1,089 | 4.40 | 4.85 | 4.62 | +0.40 | 79.3% | 55 | 79.3% | -0.62 | 16.85 | 16.40 | 17.30 | 14 |
| — | 3.50 | 3.95 | 3.73 | +0.33 | 80.2% | 60 | 80.2% | -0.68 | 20.88 | 20.45 | 21.30 | — |
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.