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 | |
| — | 11.55 | 12.50 | 12.03 | +0.85 | 77.3% | 31 | 77.3% | -0.15 | 1.60 | 1.52 | 1.68 | — |
| — | 10.95 | 11.40 | 11.18 | +0.83 | 76.9% | 32 | 76.9% | -0.17 | 1.75 | 1.60 | 1.89 | — |
| — | 10.25 | 10.75 | 10.50 | +0.80 | 76.6% | 33 | 76.6% | -0.20 | 2.14 | 2.07 | 2.21 | — |
| — | 9.60 | 10.15 | 9.88 | +0.78 | 76.3% | 34 | 76.3% | -0.22 | 2.50 | 2.38 | 2.62 | — |
| — | 9.00 | 9.35 | 9.18 | +0.76 | 76.2% | 35 | 76.2% | -0.24 | 2.81 | 2.68 | 2.95 | — |
| — | 8.35 | 8.85 | 8.60 | +0.73 | 76.1% | 36 | 76.1% | -0.27 | 3.17 | 3.10 | 3.25 | — |
| — | 7.85 | 8.40 | 8.12 | +0.71 | 76.0% | 37 | 76.0% | -0.29 | 3.58 | 3.50 | 3.65 | — |
| — | 7.30 | 7.85 | 7.58 | +0.68 | 76.0% | 38 | 76.0% | -0.32 | 4.05 | 3.95 | 4.15 | — |
| — | 6.80 | 7.10 | 6.95 | +0.65 | 76.0% | 39 | 76.0% | -0.35 | 4.55 | 4.50 | 4.60 | — |
| — | 6.40 | 6.55 | 6.47 | +0.63 | 76.0% | 40 | 76.0% | -0.37 | 5.05 | 5.00 | 5.10 | — |
| — | 5.90 | 6.15 | 6.03 | +0.60 | 76.1% | 41 | 76.1% | -0.40 | 5.60 | 5.55 | 5.65 | — |
| — | 5.55 | 5.70 | 5.62 | +0.58 | 76.2% | 42 | 76.2% | -0.43 | 6.17 | 6.10 | 6.25 | — |
| — | 5.10 | 5.30 | 5.20 | +0.55 | 76.4% | 43 | 76.4% | -0.45 | 6.78 | 6.70 | 6.85 | — |
| — | 4.80 | 4.90 | 4.85 | +0.53 | 76.5% | 44 | 76.5% | -0.48 | 7.40 | 7.35 | 7.45 | — |
| — | 4.40 | 4.55 | 4.47 | +0.50 | 76.7% | 45 | 76.7% | -0.50 | 8.03 | 7.95 | 8.10 | — |
| — | 4.10 | 4.25 | 4.17 | +0.48 | 76.9% | 46 | 76.9% | -0.52 | 8.82 | 8.65 | 9.00 | — |
| — | 3.80 | 3.95 | 3.88 | +0.46 | 77.1% | 47 | 77.1% | -0.55 | 9.47 | 9.30 | 9.65 | — |
| — | 3.50 | 3.65 | 3.58 | +0.44 | 77.3% | 48 | 77.3% | -0.57 | 10.20 | 10.00 | 10.40 | — |
| — | 3.30 | 3.40 | 3.35 | +0.42 | 77.6% | 49 | 77.6% | -0.59 | 10.95 | 10.80 | 11.10 | — |
| — | 3.05 | 3.20 | 3.12 | +0.40 | 77.8% | 50 | 77.8% | -0.61 | 11.72 | 11.55 | 11.90 | — |
| — | 2.66 | 2.74 | 2.70 | +0.36 | 78.4% | 52 | 78.4% | -0.65 | 13.22 | 13.00 | 13.45 | — |
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.