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 | |
| — | 8.10 | 8.25 | 8.18 | — | — | 33 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 7.60 | 7.75 | 7.67 | — | — | 33.5 | — | — | 0.07 | 0.05 | 0.09 | — |
| — | 7.10 | 7.30 | 7.20 | — | — | 34 | — | — | 0.09 | 0.07 | 0.11 | — |
| — | 6.65 | 6.85 | 6.75 | — | — | 34.5 | — | — | 0.11 | 0.09 | 0.13 | — |
| — | 6.20 | 6.35 | 6.28 | — | — | 35 | — | — | 0.14 | 0.12 | 0.16 | — |
| — | 5.45 | 6.20 | 5.83 | — | — | 35.5 | — | — | 0.18 | 0.16 | 0.20 | — |
| — | 5.30 | 5.45 | 5.38 | — | — | 36 | — | — | 0.23 | 0.20 | 0.25 | — |
| — | 4.85 | 5.00 | 4.92 | — | — | 36.5 | — | — | 0.29 | 0.28 | 0.31 | — |
| — | 4.45 | 4.60 | 4.53 | — | — | 37 | — | — | 0.36 | 0.34 | 0.39 | — |
| — | 4.00 | 4.20 | 4.10 | — | — | 37.5 | — | — | 0.46 | 0.43 | 0.49 | — |
| — | 3.65 | 3.80 | 3.73 | — | — | 38 | — | — | 0.57 | 0.54 | 0.60 | — |
| — | 3.30 | 3.45 | 3.38 | — | — | 38.5 | — | — | 0.70 | 0.67 | 0.74 | — |
| — | 2.97 | 3.10 | 3.04 | +0.71 | 68.5% | 39 | 68.5% | -0.29 | 0.86 | 0.83 | 0.89 | — |
| — | 2.62 | 2.86 | 2.74 | +0.67 | 68.6% | 39.5 | — | — | 1.03 | 1.00 | 1.07 | — |
| — | 2.35 | 2.44 | 2.40 | — | — | 40 | — | — | 1.29 | 1.22 | 1.37 | — |
| — | 2.07 | 2.16 | 2.12 | — | — | 40.5 | — | — | 1.47 | 1.42 | 1.52 | — |
| — | 1.82 | 1.91 | 1.86 | +0.54 | 69.4% | 41 | 69.4% | -0.46 | 1.76 | 1.67 | 1.86 | — |
| — | 1.57 | 1.68 | 1.62 | +0.49 | 69.7% | 41.5 | — | — | 2.04 | 1.94 | 2.13 | — |
| — | 1.39 | 1.46 | 1.43 | +0.45 | 70.1% | 42 | 70.1% | -0.55 | 2.33 | 2.23 | 2.43 | — |
| — | 1.12 | 1.29 | 1.21 | +0.41 | 70.5% | 42.5 | 70.5% | -0.59 | 2.65 | 2.55 | 2.76 | — |
| — | 1.06 | 1.12 | 1.09 | +0.37 | 70.8% | 43 | 70.8% | -0.63 | 3.00 | 2.89 | 3.10 | — |
| — | 0.91 | 0.98 | 0.94 | +0.33 | 71.2% | 43.5 | 71.2% | -0.67 | 3.38 | 3.20 | 3.55 | — |
| — | 0.78 | 0.84 | 0.81 | +0.29 | 71.7% | 44 | 71.7% | -0.71 | 3.77 | 3.60 | 3.95 | — |
| — | 0.67 | 0.74 | 0.70 | +0.26 | 72.2% | 44.5 | 72.2% | -0.74 | 4.17 | 4.00 | 4.35 | — |
| — | 0.58 | 0.63 | 0.60 | +0.23 | 72.6% | 45 | 72.6% | -0.77 | 4.47 | 4.40 | 4.55 | — |
| — | 0.50 | 0.56 | 0.53 | +0.20 | 73.2% | 45.5 | 73.2% | -0.80 | 4.88 | 4.80 | 4.95 | — |
| — | 0.43 | 0.48 | 0.46 | +0.18 | 73.7% | 46 | 73.7% | -0.82 | 5.33 | 5.25 | 5.40 | — |
| — | 0.37 | 0.42 | 0.40 | +0.16 | 74.3% | 46.5 | 74.3% | -0.84 | 5.88 | 5.65 | 6.10 | — |
| — | 0.33 | 0.37 | 0.35 | +0.14 | 74.9% | 47 | 74.9% | -0.86 | 6.22 | 6.10 | 6.35 | — |
| — | 0.27 | 0.32 | 0.29 | +0.13 | 75.5% | 47.5 | 75.5% | -0.88 | 6.80 | 6.60 | 7.00 | — |
| — | 0.23 | 0.27 | 0.25 | +0.11 | 76.1% | 48 | 76.1% | -0.89 | 7.12 | 7.05 | 7.20 | — |
| — | 0.20 | 0.24 | 0.22 | +0.09 | 76.7% | 48.5 | 76.7% | -0.91 | 7.58 | 7.50 | 7.65 | — |
| — | 0.17 | 0.22 | 0.20 | +0.08 | 77.4% | 49 | 77.4% | -0.92 | 7.90 | 7.65 | 8.15 | — |
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.