Spot 41.30
· 170 contratti su 4 scadenze
· fonte ibkr
· catturata 03/10 03:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.00 | 11.60 | 11.30 | — | — | 30 | 44.5% | -0.00 | — | — | 0.95 | — |
| — | 7.00 | 7.70 | 7.35 | +1.00 | 36.7% | 34 | 36.7% | -0.00 | — | — | 0.65 | — |
| — | 6.00 | 6.70 | 6.35 | +0.99 | 34.4% | 35 | 34.4% | -0.01 | — | — | 0.50 | — |
| — | 5.00 | 5.70 | 5.35 | +0.99 | 32.0% | 36 | 32.0% | -0.01 | — | — | 0.55 | — |
| — | 4.10 | 4.70 | 4.40 | +0.98 | 29.6% | 37 | 29.6% | -0.03 | — | — | 0.10 | — |
| — | 3.10 | 3.70 | 3.40 | +0.95 | 27.3% | 38 | 27.3% | -0.05 | — | — | 0.10 | — |
| — | 2.20 | 2.65 | 2.42 | +0.89 | 25.0% | 39 | 25.0% | -0.11 | — | — | 0.15 | — |
| — | 1.40 | 1.75 | 1.57 | +0.78 | 22.8% | 40 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 0.75 | 0.90 | 0.82 | +0.60 | 20.8% | 41 | 20.8% | -0.41 | 0.47 | 0.40 | 0.55 | — |
| — | 0.30 | 0.40 | 0.35 | +0.35 | 19.2% | 42 | 19.2% | -0.66 | 0.97 | 0.85 | 1.10 | — |
| — | 0.05 | 0.55 | 0.30 | +0.14 | 18.0% | 43 | 18.0% | -0.88 | 1.77 | 1.65 | 1.90 | — |
| — | — | 0.60 | — | +0.03 | 17.2% | 44 | 17.2% | -1.00 | 2.77 | 2.45 | 3.10 | — |
| — | — | 0.05 | — | +0.00 | 16.7% | 45 | 16.7% | -1.00 | 3.75 | 3.20 | 4.30 | — |
| — | — | 0.05 | — | +0.00 | 16.5% | 46 | 16.5% | -1.00 | 4.75 | 4.20 | 5.30 | — |
| — | — | 0.75 | — | +0.00 | 16.6% | 47 | 16.6% | -1.00 | 5.75 | 5.00 | 6.50 | — |
| — | — | 0.75 | — | +0.00 | 17.0% | 48 | 17.0% | -1.00 | 6.75 | 6.00 | 7.50 | — |
| — | — | 0.75 | — | +0.00 | 17.7% | 49 | 17.7% | -1.00 | 7.75 | 7.00 | 8.50 | — |
| — | — | 0.75 | — | +0.00 | 18.5% | 50 | 18.5% | -1.00 | 8.75 | 8.00 | 9.50 | — |
| — | — | 0.95 | — | +0.00 | 19.6% | 51 | 19.6% | -1.00 | 9.75 | 9.00 | 10.50 | — |
| — | — | 0.95 | — | +0.00 | 20.8% | 52 | 20.8% | -1.00 | 10.75 | 10.00 | 11.50 | — |
| — | — | 0.75 | — | +0.00 | 22.1% | 53 | 22.1% | -1.00 | 11.75 | 10.60 | 12.90 | — |
| — | — | 0.75 | — | +0.00 | 23.4% | 54 | 23.4% | -1.00 | 12.75 | 11.60 | 13.90 | — |
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.