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 | |
| — | 8.65 | 8.90 | 8.78 | +0.88 | 72.7% | 33 | 72.7% | -0.12 | 0.52 | 0.46 | 0.58 | — |
| — | 7.60 | 8.10 | 7.85 | +0.85 | 72.0% | 34 | — | — | 0.69 | 0.63 | 0.75 | — |
| — | 7.05 | 7.30 | 7.17 | — | — | 35 | — | — | 0.91 | 0.88 | 0.93 | — |
| — | 6.30 | 6.75 | 6.53 | — | — | 36 | — | — | 1.17 | 1.13 | 1.20 | — |
| — | 5.60 | 5.85 | 5.72 | — | — | 37 | 70.8% | -0.26 | 1.45 | 1.40 | 1.49 | — |
| — | 4.95 | 5.20 | 5.08 | +0.70 | 70.6% | 38 | 70.6% | -0.31 | 1.80 | 1.73 | 1.87 | — |
| — | 4.35 | 4.60 | 4.47 | +0.65 | 70.5% | 39 | 70.5% | -0.35 | 2.19 | 2.13 | 2.26 | — |
| — | 3.85 | 4.10 | 3.98 | +0.60 | 70.5% | 40 | 70.5% | -0.40 | 2.65 | 2.58 | 2.72 | — |
| — | 3.35 | 3.60 | 3.48 | +0.55 | 70.6% | 41 | 70.6% | -0.45 | 3.15 | 3.05 | 3.25 | — |
| — | 2.93 | 3.15 | 3.04 | +0.50 | 70.8% | 42 | 70.8% | -0.50 | 3.73 | 3.65 | 3.80 | — |
| — | 2.57 | 2.75 | 2.66 | +0.46 | 71.0% | 43 | 71.0% | -0.54 | 4.35 | 4.25 | 4.45 | — |
| — | 2.20 | 2.41 | 2.31 | +0.42 | 71.4% | 44 | 71.4% | -0.59 | 5.10 | 4.90 | 5.30 | — |
| — | 1.91 | 2.04 | 1.98 | +0.38 | 71.7% | 45 | 71.7% | -0.63 | 5.80 | 5.60 | 6.00 | — |
| — | 1.64 | 1.84 | 1.74 | +0.34 | 72.2% | 46 | 72.2% | -0.67 | 6.42 | 6.30 | 6.55 | — |
| — | 1.43 | 1.52 | 1.48 | +0.30 | 72.6% | 47 | 72.6% | -0.70 | 7.20 | 7.10 | 7.30 | — |
| — | 1.20 | 1.41 | 1.30 | +0.27 | 73.2% | 48 | 73.2% | -0.73 | 8.10 | 7.90 | 8.30 | — |
| — | 1.00 | 1.22 | 1.11 | +0.24 | 73.7% | 49 | 73.7% | -0.76 | 8.82 | 8.70 | 8.95 | — |
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.