Spot 41.81
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.60 | 12.40 | 12.00 | — | — | 32 | — | — | 1.73 | 1.65 | 1.81 | — |
| 386 | 10.80 | 11.60 | 11.20 | +0.80 | 77.4% | 33 | 77.4% | -0.20 | 2.01 | 1.91 | 2.11 | 2,064 |
| 1,175 | 10.25 | 10.85 | 10.55 | +0.78 | 77.3% | 34 | 77.3% | -0.22 | 2.40 | 2.24 | 2.56 | 1,738 |
| — | 9.70 | 10.15 | 9.93 | +0.76 | 77.1% | 35 | 77.1% | -0.24 | 2.64 | 2.56 | 2.72 | — |
| — | 9.05 | 9.70 | 9.38 | +0.73 | 77.1% | 36 | 77.1% | -0.27 | 3.06 | 2.96 | 3.15 | — |
| — | 8.40 | 8.85 | 8.62 | +0.71 | 77.0% | 37 | 77.0% | -0.29 | 3.45 | 3.30 | 3.60 | — |
| — | 7.90 | 8.50 | 8.20 | +0.68 | 77.0% | 38 | 77.0% | -0.32 | 3.90 | 3.80 | 4.00 | — |
| — | 7.45 | 7.95 | 7.70 | +0.65 | 77.1% | 39 | 77.1% | -0.35 | 4.38 | 4.30 | 4.45 | — |
| — | 6.85 | 7.40 | 7.12 | — | — | 40 | — | — | 4.83 | 4.75 | 4.90 | — |
| — | 6.50 | 6.95 | 6.72 | — | — | 41 | — | — | 5.38 | 5.25 | 5.50 | — |
| — | 6.00 | 6.50 | 6.25 | — | — | 42 | — | — | 6.03 | 5.85 | 6.20 | — |
| — | 5.65 | 5.85 | 5.75 | — | — | 43 | — | — | 6.55 | 6.45 | 6.65 | — |
| — | 5.15 | 5.60 | 5.38 | — | — | 44 | — | — | 7.22 | 7.05 | 7.40 | — |
| — | 4.95 | 5.20 | 5.08 | — | — | 45 | — | — | 7.90 | 7.70 | 8.10 | — |
| — | 4.60 | 4.75 | 4.67 | +0.48 | 78.4% | 46 | — | — | 8.43 | 8.25 | 8.60 | — |
| — | 4.30 | 4.70 | 4.50 | — | — | 47 | — | — | 9.12 | 8.95 | 9.30 | — |
| — | 4.00 | 4.20 | 4.10 | — | — | 48 | — | — | 9.82 | 9.55 | 10.10 | — |
| — | 3.60 | 4.05 | 3.83 | — | — | 49 | — | — | 10.53 | 10.30 | 10.75 | — |
| — | 3.30 | 3.85 | 3.58 | — | — | 50 | — | — | 11.30 | 11.00 | 11.60 | — |
| — | 3.00 | 3.40 | 3.20 | +0.36 | 80.3% | 52 | 80.3% | -0.65 | 12.75 | 12.50 | 13.00 | — |
| — | 2.67 | 2.99 | 2.83 | +0.32 | 81.0% | 54 | 81.0% | -0.68 | 14.47 | 14.10 | 14.85 | — |
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.