Spot 41.08
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.00 | 8.15 | 8.07 | — | — | 33 | — | — | — | — | 0.01 | — |
| — | 7.50 | 7.65 | 7.58 | — | — | 33.5 | — | — | — | — | 0.02 | — |
| — | 6.95 | 7.15 | 7.05 | — | — | 34 | — | — | — | — | 0.01 | — |
| — | 6.50 | 6.65 | 6.58 | — | — | 34.5 | — | — | — | — | 0.03 | — |
| — | 5.95 | 6.15 | 6.05 | — | — | 35 | — | — | — | — | 0.02 | — |
| — | 5.25 | 5.65 | 5.45 | — | — | 35.5 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 4.75 | 5.20 | 4.97 | — | — | 36 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 4.20 | 4.70 | 4.45 | — | — | 36.5 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 4.05 | 4.20 | 4.12 | — | — | 37 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 3.30 | 3.75 | 3.52 | — | — | 37.5 | — | — | 0.09 | 0.08 | 0.09 | — |
| — | 3.15 | 3.30 | 3.23 | — | — | 38 | — | — | 0.12 | 0.12 | 0.13 | — |
| — | 2.61 | 2.82 | 2.71 | — | — | 38.5 | — | — | 0.18 | 0.17 | 0.20 | — |
| — | 2.29 | 2.40 | 2.35 | — | — | 39 | — | — | 0.26 | 0.24 | 0.28 | — |
| — | 1.91 | 2.02 | 1.97 | — | — | 39.5 | — | — | 0.39 | 0.37 | 0.40 | — |
| — | 1.60 | 1.67 | 1.64 | — | — | 40 | — | — | 0.54 | 0.53 | 0.55 | — |
| — | 1.26 | 1.36 | 1.31 | — | — | 40.5 | — | — | 0.73 | 0.71 | 0.76 | — |
| — | 1.01 | 1.05 | 1.03 | — | — | 41 | — | — | 0.96 | 0.93 | 1.00 | — |
| — | 0.80 | 0.84 | 0.82 | — | — | 41.5 | — | — | 1.23 | 1.19 | 1.26 | — |
| — | 0.63 | 0.66 | 0.65 | — | — | 42 | — | — | 1.55 | 1.50 | 1.60 | — |
| — | 0.48 | 0.50 | 0.49 | — | — | 42.5 | — | — | 1.92 | 1.85 | 1.98 | — |
| — | 0.36 | 0.38 | 0.37 | — | — | 43 | — | — | 2.30 | 2.23 | 2.37 | — |
| — | 0.27 | 0.29 | 0.28 | — | — | 43.5 | — | — | 2.75 | 2.64 | 2.86 | — |
| — | 0.21 | 0.22 | 0.21 | — | — | 44 | — | — | 3.12 | 3.05 | 3.20 | — |
| — | 0.15 | 0.17 | 0.16 | — | — | 44.5 | — | — | 3.60 | 3.50 | 3.70 | — |
| — | 0.12 | 0.13 | 0.12 | — | — | 45 | — | — | 4.05 | 3.95 | 4.15 | — |
| — | 0.08 | 0.10 | 0.09 | — | — | 45.5 | — | — | 4.53 | 4.45 | 4.60 | — |
| — | 0.06 | 0.08 | 0.07 | — | — | 46 | — | — | 5.00 | 4.90 | 5.10 | — |
| — | 0.05 | 0.08 | 0.07 | — | — | 46.5 | — | — | 5.50 | 5.40 | 5.60 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 47 | — | — | 5.97 | 5.20 | 6.75 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 47.5 | — | — | 6.65 | 6.40 | 6.90 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 48 | — | — | 7.10 | 6.90 | 7.30 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 48.5 | — | — | 7.28 | 7.00 | 7.55 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 49 | — | — | 7.95 | 7.90 | 8.00 | — |
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.