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 | |
| — | 8.20 | 8.80 | 8.50 | +0.97 | 35.4% | 33 | 35.4% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 7.20 | 7.80 | 7.50 | +0.95 | 33.6% | 34 | 33.6% | -0.05 | 0.12 | 0.10 | 0.15 | — |
| — | 6.20 | 6.80 | 6.50 | +0.94 | 31.8% | 35 | 31.8% | -0.06 | 0.15 | 0.10 | 0.20 | — |
| — | 5.30 | 5.90 | 5.60 | +0.91 | 29.8% | 36 | 29.8% | -0.09 | 0.20 | 0.15 | 0.25 | — |
| 0 | 4.40 | 4.80 | 4.60 | +0.88 | 27.8% | 37 | 27.8% | -0.12 | 0.25 | 0.20 | 0.30 | — |
| — | 3.50 | 4.00 | 3.75 | +0.84 | 25.8% | 38 | 25.8% | -0.16 | 0.38 | 0.35 | 0.40 | — |
| — | 2.75 | 3.10 | 2.92 | +0.78 | 23.7% | 39 | 23.7% | -0.22 | 0.50 | 0.45 | 0.55 | — |
| — | 2.00 | 2.25 | 2.12 | — | — | 40 | 21.8% | -0.31 | 0.70 | 0.65 | 0.75 | — |
| — | 1.35 | 1.50 | 1.43 | +0.59 | 20.1% | 41 | 20.1% | -0.42 | 1.02 | 0.95 | 1.10 | — |
| — | 0.85 | 0.95 | 0.90 | +0.45 | 18.9% | 42 | 18.9% | -0.56 | 1.48 | 1.40 | 1.55 | — |
| — | 0.45 | 0.55 | 0.50 | +0.31 | 18.0% | 43 | 18.0% | -0.72 | 2.08 | 1.90 | 2.25 | — |
| — | 0.20 | 0.30 | 0.25 | — | — | 44 | 17.4% | -0.85 | 2.88 | 2.65 | 3.10 | — |
| — | — | 0.15 | — | — | — | 45 | — | — | 3.75 | 3.50 | 4.00 | — |
| — | — | 0.10 | — | +0.06 | 17.5% | 46 | 17.5% | -1.00 | 4.75 | 4.40 | 5.10 | — |
| — | — | 0.90 | — | +0.03 | 18.2% | 47 | — | — | 5.80 | 3.70 | 7.90 | — |
| — | — | 0.50 | — | +0.02 | 19.3% | 48 | — | — | 6.80 | 4.70 | 8.90 | — |
| — | — | 0.45 | — | — | — | 49 | 20.9% | -1.00 | 7.80 | 5.70 | 9.90 | — |
| — | — | 0.75 | — | +0.01 | 22.9% | 50 | 22.9% | -1.00 | 8.80 | 6.70 | 10.90 | — |
| — | — | 0.75 | — | — | — | 51 | — | — | 9.80 | 7.70 | 11.90 | — |
| — | — | 0.75 | — | +0.02 | 28.2% | 52 | 28.2% | -1.00 | 11.05 | 9.20 | 12.90 | — |
| — | — | 0.75 | — | +0.02 | 31.5% | 53 | 31.5% | -1.00 | 12.10 | 10.30 | 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.