Spot 41.84
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.65 | 8.25 | 7.95 | +1.00 | 30.9% | 34 | 30.9% | +0.00 | — | — | 0.06 | — |
| — | 6.70 | 7.25 | 6.97 | +1.00 | 28.7% | 35 | 28.7% | +0.00 | — | — | 0.02 | — |
| — | 6.15 | 6.75 | 6.45 | +1.00 | 27.8% | 35.5 | 27.8% | +0.00 | — | — | 0.06 | — |
| — | 5.65 | 6.25 | 5.95 | +1.00 | 27.0% | 36 | 27.0% | -0.00 | — | — | 0.06 | — |
| — | 5.15 | 6.10 | 5.62 | +1.00 | 26.3% | 36.5 | 26.3% | -0.00 | — | — | 0.06 | — |
| — | 4.65 | 5.25 | 4.95 | +1.00 | 25.7% | 37 | 25.7% | -0.00 | — | — | 0.05 | — |
| — | 4.10 | 4.85 | 4.47 | +1.00 | 25.2% | 37.5 | 25.2% | -0.00 | — | — | 0.06 | — |
| — | 3.05 | 4.25 | 3.65 | +1.00 | 24.8% | 38 | 24.8% | -0.00 | — | — | 0.01 | — |
| — | 3.20 | 3.75 | 3.48 | +1.00 | 24.5% | 38.5 | 24.5% | -0.00 | — | — | 0.06 | — |
| — | 2.38 | 3.65 | 3.02 | +1.00 | 24.3% | 39 | 24.3% | -0.00 | — | — | 0.06 | — |
| — | 1.63 | 2.80 | 2.21 | +1.00 | 24.1% | 39.5 | 24.1% | -0.00 | — | — | 0.02 | — |
| — | 1.70 | 2.13 | 1.92 | +0.99 | 23.8% | 40 | 23.8% | -0.01 | — | — | 0.05 | — |
| — | 1.17 | 1.60 | 1.39 | +0.97 | 23.3% | 40.5 | 23.3% | -0.03 | — | — | 0.14 | — |
| — | 0.84 | 1.09 | 0.96 | +0.93 | 22.2% | 41 | 22.2% | -0.07 | 0.07 | 0.04 | 0.11 | — |
| — | 0.25 | 0.77 | 0.51 | +0.84 | 21.0% | 41.5 | 21.0% | -0.16 | 0.26 | 0.01 | 0.51 | — |
| — | 0.18 | 0.38 | 0.28 | +0.68 | 20.1% | 42 | 20.1% | -0.32 | 0.33 | 0.15 | 0.50 | — |
| — | 0.10 | 0.12 | 0.11 | +0.47 | 19.9% | 42.5 | 19.9% | -0.54 | 0.76 | 0.60 | 0.91 | — |
| — | 0.03 | 0.08 | 0.06 | +0.27 | 20.7% | 43 | 20.7% | -0.74 | 1.21 | 0.97 | 1.45 | — |
| — | 0.02 | 0.05 | 0.04 | +0.13 | 22.5% | 43.5 | 22.5% | -0.88 | 1.75 | 1.41 | 2.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.07 | 24.3% | 44 | 24.3% | -0.95 | 2.15 | 1.81 | 2.48 | — |
| — | — | 0.02 | — | +0.04 | 25.5% | 44.5 | 25.5% | -0.98 | 2.58 | 2.30 | 2.86 | — |
| — | — | 0.01 | — | +0.02 | 26.2% | 45 | 26.2% | -1.00 | 3.10 | 2.80 | 3.40 | — |
| — | — | 0.01 | — | +0.01 | 26.8% | 45.5 | 26.8% | -1.00 | 4.03 | 3.40 | 4.65 | — |
| — | — | 0.01 | — | +0.00 | 27.4% | 46 | 27.4% | -1.00 | 4.08 | 3.80 | 4.35 | — |
| — | — | 0.02 | — | +0.00 | 27.9% | 46.5 | 27.9% | -1.00 | 4.65 | 4.35 | 4.95 | — |
| — | — | 0.03 | — | +0.00 | 28.4% | 47 | 28.4% | -1.00 | 5.17 | 4.85 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 29.0% | 47.5 | 29.0% | -1.00 | 5.58 | 5.10 | 6.05 | — |
| — | — | 0.06 | — | +0.00 | 29.5% | 48 | 29.5% | -1.00 | 6.08 | 5.70 | 6.45 | — |
| — | — | 0.06 | — | +0.00 | 30.0% | 48.5 | 30.0% | -1.00 | 6.65 | 6.25 | 7.05 | — |
| — | — | 0.04 | — | +0.00 | 30.5% | 49 | 30.5% | -1.00 | 7.12 | 6.85 | 7.40 | — |
| — | — | 0.06 | — | +0.00 | 31.0% | 49.5 | 31.0% | -1.00 | 7.60 | 7.30 | 7.90 | — |
| — | — | 0.02 | — | +0.00 | 31.5% | 50 | 31.5% | -1.00 | 7.95 | 7.35 | 8.55 | — |
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.