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 | 10.90 | 10.55 | — | — | 31 | — | — | 0.17 | 0.15 | 0.20 | — |
| — | 9.30 | 9.90 | 9.60 | — | — | 32 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 8.40 | 9.00 | 8.70 | — | — | 33 | 31.1% | -0.07 | 0.25 | 0.20 | 0.30 | — |
| — | 7.40 | 8.00 | 7.70 | +0.91 | 29.4% | 34 | 29.4% | -0.08 | 0.30 | 0.25 | 0.35 | — |
| — | 6.50 | 7.10 | 6.80 | +0.89 | 27.7% | 35 | 27.7% | -0.10 | 0.35 | 0.30 | 0.40 | — |
| — | 5.60 | 6.20 | 5.90 | +0.87 | 26.2% | 36 | 26.2% | -0.13 | 0.45 | 0.40 | 0.50 | — |
| — | 4.80 | 5.30 | 5.05 | +0.83 | 24.8% | 37 | 24.8% | -0.17 | 0.55 | 0.50 | 0.60 | — |
| — | 3.90 | 4.50 | 4.20 | +0.79 | 23.4% | 38 | 23.4% | -0.21 | 0.70 | 0.65 | 0.75 | — |
| — | 3.20 | 3.60 | 3.40 | +0.73 | 22.2% | 39 | 22.2% | -0.27 | 0.90 | 0.85 | 0.95 | — |
| — | 2.55 | 2.80 | 2.67 | +0.67 | 21.0% | 40 | 21.0% | -0.34 | 1.15 | 1.10 | 1.20 | 738 |
| — | 1.95 | 2.15 | 2.05 | +0.59 | 19.8% | 41 | — | — | 1.48 | 1.40 | 1.55 | — |
| — | 1.40 | 1.55 | 1.48 | +0.49 | 18.8% | 42 | 18.8% | -0.52 | 1.93 | 1.85 | 2.00 | — |
| — | 0.95 | 1.10 | 1.02 | — | — | 43 | 18.1% | -0.63 | 2.48 | 2.35 | 2.60 | — |
| — | 0.60 | 0.75 | 0.68 | +0.30 | 17.6% | 44 | — | — | 3.15 | 3.00 | 3.30 | — |
| — | 0.35 | 0.50 | 0.42 | +0.22 | 17.1% | 45 | 17.1% | -0.84 | 3.95 | 3.70 | 4.20 | — |
| — | 0.20 | 0.75 | 0.47 | +0.15 | 16.8% | 46 | 16.8% | -0.93 | 4.80 | 4.50 | 5.10 | — |
| — | 0.10 | 0.75 | 0.42 | — | — | 47 | 16.6% | -1.00 | 5.75 | 5.40 | 6.10 | — |
| — | — | 0.15 | — | +0.06 | 16.5% | 48 | 16.5% | -1.00 | 6.75 | 6.40 | 7.10 | — |
| — | 0.05 | 0.10 | 0.07 | +0.04 | 16.4% | 49 | 16.4% | -1.00 | 7.80 | 5.70 | 9.90 | — |
| — | — | 0.10 | — | +0.02 | 16.5% | 50 | 16.5% | -1.00 | 8.75 | 6.70 | 10.80 | — |
| — | — | 0.10 | — | — | — | 51 | 16.6% | -1.00 | 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.