Spot 41.00
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.00 | 8.15 | 8.07 | +0.99 | 103.2% | 33 | 103.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.50 | 7.65 | 7.58 | +0.99 | 100.5% | 33.5 | 100.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.00 | 7.15 | 7.08 | +0.98 | 97.6% | 34 | 97.6% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 6.50 | 6.65 | 6.58 | +0.98 | 94.7% | 34.5 | 94.7% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 6.00 | 6.15 | 6.08 | +0.97 | 91.8% | 35 | 91.8% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 5.50 | 5.65 | 5.58 | +0.97 | 88.9% | 35.5 | 88.9% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 5.05 | 5.15 | 5.10 | +0.96 | 86.3% | 36 | 86.3% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 4.55 | 4.70 | 4.62 | +0.94 | 83.9% | 36.5 | 83.9% | -0.06 | 0.07 | 0.06 | 0.09 | — |
| — | 4.10 | 4.20 | 4.15 | +0.93 | 81.9% | 37 | 81.9% | -0.07 | 0.10 | 0.10 | 0.11 | — |
| — | 3.65 | 3.75 | 3.70 | +0.91 | 80.2% | 37.5 | 80.2% | -0.09 | 0.15 | 0.14 | 0.16 | — |
| — | 3.20 | 3.30 | 3.25 | +0.88 | 79.0% | 38 | 79.0% | -0.12 | 0.21 | 0.20 | 0.22 | — |
| — | 2.80 | 2.86 | 2.83 | +0.85 | 78.2% | 38.5 | 78.2% | -0.15 | 0.29 | 0.28 | 0.30 | — |
| — | 2.40 | 2.48 | 2.44 | +0.81 | 78.0% | 39 | 78.0% | -0.19 | 0.40 | 0.38 | 0.41 | — |
| — | 2.04 | 2.10 | 2.07 | +0.77 | 78.1% | 39.5 | — | — | 0.54 | 0.52 | 0.55 | — |
| — | 1.72 | 1.77 | 1.75 | +0.72 | 79.6% | 40 | — | — | 0.70 | 0.68 | 0.72 | — |
| — | 1.42 | 1.47 | 1.45 | — | — | 40.5 | — | — | 0.91 | 0.89 | 0.93 | — |
| — | 1.17 | 1.21 | 1.19 | +0.61 | 79.9% | 41 | — | — | 1.15 | 1.12 | 1.17 | — |
| — | 0.94 | 0.98 | 0.96 | +0.55 | 79.0% | 41.5 | 79.0% | -0.45 | 1.43 | 1.40 | 1.45 | — |
| — | 0.75 | 0.78 | 0.77 | — | — | 42 | — | — | 1.73 | 1.70 | 1.76 | — |
| — | 0.60 | 0.63 | 0.61 | — | — | 42.5 | — | — | 2.06 | 2.03 | 2.10 | — |
| — | 0.47 | 0.48 | 0.47 | — | — | 43 | — | — | 2.44 | 2.40 | 2.47 | — |
| — | 0.36 | 0.39 | 0.38 | — | — | 43.5 | — | — | 2.83 | 2.80 | 2.87 | — |
| — | 0.28 | 0.30 | 0.29 | — | — | 44 | 81.1% | -0.71 | 3.25 | 3.20 | 3.30 | — |
| — | 0.22 | 0.24 | 0.23 | +0.25 | 82.1% | 44.5 | 82.1% | -0.75 | 3.70 | 3.65 | 3.75 | — |
| — | 0.17 | 0.19 | 0.18 | +0.21 | 83.2% | 45 | 83.2% | -0.79 | 4.15 | 4.10 | 4.20 | — |
| — | 0.13 | 0.15 | 0.14 | +0.18 | 84.4% | 45.5 | 84.4% | -0.82 | 4.60 | 4.55 | 4.65 | — |
| — | 0.10 | 0.12 | 0.11 | +0.15 | 85.8% | 46 | 85.8% | -0.85 | 5.08 | 5.00 | 5.15 | — |
| — | 0.07 | 0.10 | 0.09 | +0.13 | 87.4% | 46.5 | 87.4% | -0.87 | 5.55 | 5.50 | 5.60 | — |
| — | 0.06 | 0.07 | 0.07 | +0.11 | 89.3% | 47 | 89.3% | -0.89 | 5.85 | 5.60 | 6.10 | — |
| — | 0.05 | 0.06 | 0.06 | +0.09 | 91.5% | 47.5 | 91.5% | -0.91 | 6.53 | 6.45 | 6.60 | — |
| — | 0.03 | 0.05 | 0.04 | +0.08 | 93.9% | 48 | 93.9% | -0.93 | 7.00 | 6.95 | 7.05 | — |
| — | 0.03 | 0.05 | 0.04 | +0.06 | 96.3% | 48.5 | 96.3% | -0.94 | 7.50 | 7.45 | 7.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 98.7% | 49 | 98.7% | -0.95 | 8.00 | 7.95 | 8.05 | — |
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.