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 | |
| — | 10.20 | 10.80 | 10.50 | +0.96 | 37.2% | 31 | 37.2% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 9.20 | 9.80 | 9.50 | +0.95 | 35.6% | 32 | 35.6% | -0.05 | — | — | 0.20 | — |
| — | 8.30 | 8.90 | 8.60 | +0.94 | 33.8% | 33 | — | — | 0.17 | 0.15 | 0.20 | — |
| — | 7.30 | 7.90 | 7.60 | +0.93 | 32.0% | 34 | 32.0% | -0.07 | 0.20 | 0.15 | 0.25 | — |
| — | 6.50 | 6.90 | 6.70 | +0.91 | 30.1% | 35 | 30.1% | -0.09 | 0.25 | 0.20 | 0.30 | — |
| — | 5.50 | 6.00 | 5.75 | +0.88 | 28.2% | 36 | 28.2% | -0.12 | 0.33 | 0.30 | 0.35 | — |
| — | 4.60 | 5.10 | 4.85 | +0.85 | 26.4% | 37 | 26.4% | -0.15 | 0.40 | 0.35 | 0.45 | — |
| — | 3.80 | 4.20 | 4.00 | — | — | 38 | — | — | 0.55 | 0.50 | 0.60 | — |
| — | 3.00 | 3.30 | 3.15 | — | — | 39 | — | — | 0.72 | 0.65 | 0.80 | — |
| — | 2.30 | 2.55 | 2.42 | — | — | 40 | — | — | 0.95 | 0.90 | 1.00 | — |
| — | 1.70 | 1.85 | 1.77 | — | — | 41 | — | — | 1.30 | 1.25 | 1.35 | — |
| — | 1.15 | 1.30 | 1.23 | — | — | 42 | 19.0% | -0.54 | 1.73 | 1.65 | 1.80 | — |
| — | 0.70 | 0.85 | 0.78 | — | — | 43 | — | — | 2.30 | 2.15 | 2.45 | — |
| — | 0.40 | 0.55 | 0.47 | +0.25 | 17.4% | 44 | — | — | 3.02 | 2.85 | 3.20 | — |
| — | 0.25 | 0.35 | 0.30 | +0.17 | 16.9% | 45 | — | — | 3.85 | 3.60 | 4.10 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 46 | — | — | 4.75 | 4.40 | 5.10 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 47 | 16.5% | -1.00 | 5.75 | 5.40 | 6.10 | — |
| — | — | 0.50 | — | — | — | 48 | — | — | 6.80 | 4.70 | 8.90 | — |
| — | — | 0.45 | — | — | — | 49 | — | — | 7.80 | 5.70 | 9.90 | — |
| — | — | 0.50 | — | — | — | 50 | — | — | 8.80 | 6.70 | 10.90 | — |
| — | — | 0.45 | — | — | — | 51 | — | — | 9.80 | 7.70 | 11.90 | — |
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.