Spot 41.33
· 166 contratti su 4 scadenze
· fonte ibkr
· catturata 01/10 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.20 | 11.00 | 10.60 | +0.96 | 34.7% | 31 | 34.7% | -0.04 | 0.28 | 0.15 | 0.40 | — |
| — | 9.30 | 10.00 | 9.65 | +0.95 | 32.8% | 32 | 32.8% | -0.05 | 0.20 | 0.15 | 0.25 | — |
| — | 8.40 | 9.00 | 8.70 | +0.94 | 31.0% | 33 | 31.0% | -0.06 | 0.25 | 0.20 | 0.30 | — |
| — | 7.40 | 8.10 | 7.75 | +0.93 | 29.2% | 34 | 29.2% | -0.07 | 0.30 | 0.25 | 0.35 | — |
| — | 6.50 | 7.20 | 6.85 | +0.91 | 27.5% | 35 | 27.5% | -0.09 | 0.35 | 0.30 | 0.40 | — |
| — | 5.60 | 6.20 | 5.90 | +0.89 | 26.0% | 36 | 26.0% | -0.11 | 0.45 | 0.40 | 0.50 | — |
| — | 4.80 | 5.30 | 5.05 | +0.85 | 24.6% | 37 | 24.6% | -0.14 | 0.55 | 0.50 | 0.60 | — |
| — | 4.00 | 4.40 | 4.20 | +0.82 | 23.2% | 38 | 23.2% | -0.18 | 0.70 | 0.65 | 0.75 | — |
| — | 3.20 | 3.60 | 3.40 | +0.77 | 21.9% | 39 | 21.9% | -0.23 | 0.68 | 0.40 | 0.95 | — |
| — | 2.55 | 2.80 | 2.67 | +0.71 | 20.6% | 40 | 20.6% | -0.29 | 1.12 | 1.05 | 1.20 | — |
| — | 1.95 | 2.30 | 2.12 | +0.64 | 19.2% | 41 | 19.2% | -0.37 | 1.25 | 0.95 | 1.55 | — |
| — | 1.40 | 1.55 | 1.48 | +0.55 | 18.4% | 42 | 18.4% | -0.46 | 1.80 | 1.65 | 1.95 | — |
| — | 0.95 | 2.10 | 1.52 | +0.45 | 17.7% | 43 | 17.7% | -0.57 | 2.45 | 2.35 | 2.55 | — |
| — | 0.60 | 0.75 | 0.68 | +0.36 | 17.2% | 44 | 17.2% | -0.67 | 3.12 | 2.95 | 3.30 | — |
| — | 0.35 | 0.90 | 0.62 | +0.27 | 16.8% | 45 | 16.8% | -0.78 | 3.90 | 3.60 | 4.20 | — |
| — | 0.20 | 0.35 | 0.28 | +0.19 | 16.5% | 46 | 16.5% | -0.87 | 4.80 | 4.50 | 5.10 | — |
| — | 0.10 | 0.75 | 0.42 | +0.13 | 16.3% | 47 | 16.3% | -0.95 | 5.70 | 5.40 | 6.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.08 | 16.2% | 48 | 16.2% | -1.00 | 6.40 | 4.60 | 8.20 | — |
| — | 0.05 | 0.25 | 0.15 | +0.05 | 16.2% | 49 | 16.2% | -1.00 | 7.40 | 5.60 | 9.20 | — |
| — | — | 0.10 | — | +0.03 | 16.3% | 50 | 16.3% | -1.00 | 8.75 | 7.50 | 10.00 | — |
| — | — | 0.10 | — | +0.02 | 16.4% | 51 | 16.4% | -1.00 | 9.75 | 8.50 | 11.00 | — |
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.