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 | |
| — | 11.60 | 12.35 | 11.97 | +0.84 | 76.8% | 31 | 76.8% | -0.16 | 1.50 | 1.39 | 1.61 | — |
| — | 10.90 | 11.60 | 11.25 | +0.82 | 76.4% | 32 | 76.4% | -0.18 | 1.74 | 1.62 | 1.86 | — |
| — | 10.20 | 10.85 | 10.53 | +0.79 | 76.1% | 33 | 76.1% | -0.21 | 2.06 | 2.00 | 2.13 | — |
| — | 9.50 | 10.25 | 9.88 | +0.77 | 75.8% | 34 | 75.8% | -0.23 | 2.39 | 2.30 | 2.48 | — |
| — | 8.95 | 9.50 | 9.22 | +0.74 | 75.6% | 35 | 75.6% | -0.26 | 2.71 | 2.57 | 2.85 | — |
| — | 8.30 | 8.95 | 8.62 | +0.72 | 75.5% | 36 | 75.5% | -0.28 | 3.17 | 3.05 | 3.30 | — |
| — | 7.70 | 8.40 | 8.05 | +0.69 | 75.5% | 37 | 75.5% | -0.31 | 3.60 | 3.40 | 3.80 | — |
| — | 7.25 | 7.85 | 7.55 | +0.66 | 75.5% | 38 | 75.5% | -0.34 | 4.05 | 3.85 | 4.25 | — |
| — | 6.85 | 7.30 | 7.08 | +0.64 | 75.6% | 39 | 75.6% | -0.37 | 4.55 | 4.35 | 4.75 | — |
| — | 6.35 | 6.80 | 6.58 | +0.61 | 75.7% | 40 | 75.7% | -0.39 | 4.97 | 4.90 | 5.05 | — |
| — | 5.85 | 6.35 | 6.10 | +0.58 | 75.8% | 41 | 75.8% | -0.42 | 5.53 | 5.40 | 5.65 | — |
| — | 5.35 | 5.90 | 5.62 | +0.56 | 76.0% | 42 | 76.0% | -0.45 | 6.12 | 5.90 | 6.35 | — |
| — | 5.05 | 5.55 | 5.30 | +0.53 | 76.2% | 43 | 76.2% | -0.47 | 6.72 | 6.55 | 6.90 | — |
| — | 4.65 | 5.20 | 4.92 | +0.50 | 76.5% | 44 | 76.5% | -0.50 | 7.28 | 6.90 | 7.65 | — |
| — | 4.45 | 4.75 | 4.60 | +0.48 | 76.7% | 45 | 76.7% | -0.52 | 8.00 | 7.75 | 8.25 | — |
| — | 4.10 | 4.45 | 4.28 | +0.46 | 77.0% | 46 | 77.0% | -0.55 | 8.72 | 8.45 | 9.00 | — |
| — | 3.80 | 4.10 | 3.95 | +0.43 | 77.3% | 47 | 77.3% | -0.57 | 9.40 | 9.10 | 9.70 | — |
| — | 3.40 | 3.90 | 3.65 | +0.41 | 77.5% | 48 | 77.5% | -0.60 | 10.10 | 9.80 | 10.40 | — |
| — | 3.20 | 3.65 | 3.42 | +0.39 | 77.8% | 49 | 77.8% | -0.62 | 10.85 | 10.55 | 11.15 | — |
| — | 3.15 | 3.25 | 3.20 | +0.37 | 78.1% | 50 | 78.1% | -0.64 | 11.62 | 11.30 | 11.95 | — |
| — | 2.48 | 2.89 | 2.69 | +0.33 | 78.7% | 52 | 78.7% | -0.68 | 13.15 | 12.75 | 13.55 | — |
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.