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 | |
| — | 8.10 | 8.25 | 8.18 | +0.96 | 77.8% | 33 | 77.8% | -0.04 | 0.08 | 0.07 | 0.09 | — |
| — | 7.60 | 7.75 | 7.67 | +0.96 | 76.3% | 33.5 | 76.3% | -0.04 | 0.10 | 0.08 | 0.11 | — |
| — | 7.10 | 7.25 | 7.17 | +0.95 | 74.9% | 34 | 74.9% | -0.05 | 0.12 | 0.11 | 0.13 | — |
| — | 6.65 | 6.80 | 6.72 | +0.94 | 73.7% | 34.5 | 73.7% | -0.06 | 0.15 | 0.14 | 0.16 | — |
| — | 6.20 | 6.35 | 6.28 | +0.93 | 72.6% | 35 | 72.6% | -0.07 | 0.19 | 0.18 | 0.20 | — |
| — | 5.75 | 5.90 | 5.83 | +0.91 | 71.7% | 35.5 | 71.7% | -0.09 | 0.24 | 0.23 | 0.25 | — |
| — | 5.30 | 5.45 | 5.38 | +0.89 | 71.0% | 36 | 71.0% | -0.11 | 0.29 | 0.28 | 0.31 | — |
| — | 4.90 | 5.00 | 4.95 | +0.88 | 70.4% | 36.5 | 70.4% | -0.13 | 0.38 | 0.36 | 0.39 | — |
| — | 4.45 | 4.60 | 4.53 | +0.85 | 69.9% | 37 | 69.9% | -0.15 | 0.46 | 0.44 | 0.47 | — |
| — | 4.10 | 4.20 | 4.15 | +0.83 | 69.6% | 37.5 | 69.6% | -0.17 | 0.56 | 0.54 | 0.58 | — |
| — | 3.70 | 3.85 | 3.77 | +0.80 | 69.4% | 38 | 69.4% | -0.20 | 0.68 | 0.66 | 0.70 | — |
| — | 3.35 | 3.45 | 3.40 | +0.77 | 69.3% | 38.5 | 69.3% | -0.23 | 0.82 | 0.80 | 0.84 | — |
| — | 3.00 | 3.10 | 3.05 | +0.74 | 69.3% | 39 | 69.3% | -0.26 | 0.98 | 0.97 | 1.00 | — |
| — | 2.72 | 2.77 | 2.75 | +0.70 | 69.4% | 39.5 | 69.4% | -0.30 | 1.17 | 1.15 | 1.19 | — |
| — | 2.42 | 2.48 | 2.45 | +0.67 | 69.5% | 40 | 69.5% | -0.33 | 1.37 | 1.35 | 1.39 | — |
| — | 2.15 | 2.20 | 2.17 | +0.63 | 69.6% | 40.5 | 69.6% | -0.37 | 1.59 | 1.57 | 1.62 | — |
| — | 1.90 | 1.95 | 1.93 | +0.59 | 69.7% | 41 | 69.7% | -0.41 | 1.85 | 1.82 | 1.88 | — |
| — | 1.67 | 1.72 | 1.70 | +0.55 | 69.9% | 41.5 | 69.9% | -0.45 | 2.12 | 2.10 | 2.15 | — |
| — | 1.47 | 1.51 | 1.49 | +0.51 | 70.0% | 42 | 70.0% | -0.49 | 2.42 | 2.39 | 2.45 | — |
| — | 1.28 | 1.33 | 1.30 | +0.48 | 70.2% | 42.5 | 70.2% | -0.52 | 2.73 | 2.69 | 2.76 | — |
| — | 1.12 | 1.16 | 1.14 | +0.44 | 70.3% | 43 | 70.3% | -0.56 | 3.05 | 3.00 | 3.10 | — |
| — | 0.97 | 1.01 | 0.99 | +0.40 | 70.5% | 43.5 | 70.5% | -0.60 | 3.40 | 3.35 | 3.45 | — |
| — | 0.84 | 0.88 | 0.86 | +0.37 | 70.8% | 44 | 70.8% | -0.63 | 3.80 | 3.75 | 3.85 | — |
| — | 0.73 | 0.76 | 0.74 | +0.34 | 71.0% | 44.5 | 71.0% | -0.66 | 4.17 | 4.10 | 4.25 | — |
| — | 0.63 | 0.66 | 0.65 | +0.31 | 71.4% | 45 | 71.4% | -0.69 | 4.58 | 4.50 | 4.65 | — |
| — | — | — | — | — | — | 45.5 | — | — | — | — | — | — |
| — | 0.46 | 0.50 | 0.48 | +0.25 | 72.2% | 46 | 72.2% | -0.75 | 5.40 | 5.35 | 5.45 | — |
| — | — | — | — | — | — | 46.5 | — | — | — | — | — | — |
| — | 0.34 | 0.37 | 0.35 | +0.20 | 73.1% | 47 | 73.1% | -0.80 | 6.30 | 6.25 | 6.35 | — |
| — | — | — | — | — | — | 47.5 | — | — | — | — | — | — |
| — | 0.25 | 0.28 | 0.27 | +0.16 | 74.3% | 48 | 74.3% | -0.84 | 7.20 | 7.15 | 7.25 | — |
| — | — | — | — | — | — | 48.5 | — | — | — | — | — | — |
| — | 0.19 | 0.22 | 0.20 | +0.13 | 75.6% | 49 | 75.6% | -0.87 | 8.12 | 8.05 | 8.20 | — |
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.