Spot 41.90
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.50 | 8.90 | 8.70 | +0.88 | 71.1% | 34 | 71.1% | -0.12 | 0.55 | 0.53 | 0.57 | — |
| — | 7.70 | 7.85 | 7.78 | +0.85 | 70.5% | 35 | 70.5% | -0.15 | 0.73 | 0.70 | 0.76 | — |
| — | 6.90 | 7.05 | 6.97 | +0.81 | 70.1% | 36 | 70.1% | -0.19 | 0.94 | 0.90 | 0.98 | — |
| — | 6.15 | 6.55 | 6.35 | +0.77 | 69.8% | 37 | 69.8% | -0.23 | 1.21 | 1.16 | 1.25 | — |
| — | 5.45 | 5.65 | 5.55 | +0.73 | 69.5% | 38 | 69.5% | -0.27 | 1.52 | 1.50 | 1.55 | — |
| — | 4.85 | 5.00 | 4.92 | +0.69 | 69.4% | 39 | 69.4% | -0.32 | 1.88 | 1.84 | 1.92 | — |
| — | 4.25 | 4.40 | 4.33 | +0.64 | 69.4% | 40 | 69.4% | -0.36 | 2.29 | 2.26 | 2.33 | — |
| — | 3.70 | 3.85 | 3.77 | +0.59 | 69.4% | 41 | 69.4% | -0.41 | 2.69 | 2.58 | 2.80 | — |
| — | 3.25 | 3.35 | 3.30 | +0.54 | 69.6% | 42 | 69.6% | -0.46 | 3.27 | 3.25 | 3.30 | — |
| — | 2.71 | 2.97 | 2.84 | +0.49 | 69.7% | 43 | 69.7% | -0.51 | 3.80 | 3.75 | 3.85 | — |
| — | 2.34 | 2.53 | 2.44 | +0.45 | 70.0% | 44 | 70.0% | -0.55 | 4.40 | 4.35 | 4.45 | — |
| — | 2.10 | 2.18 | 2.14 | +0.40 | 70.3% | 45 | 70.3% | -0.60 | 5.05 | 5.00 | 5.10 | — |
| — | 1.71 | 1.95 | 1.83 | +0.36 | 70.6% | 46 | 70.6% | -0.64 | 5.78 | 5.70 | 5.85 | — |
| — | 1.56 | 1.63 | 1.59 | +0.32 | 71.0% | 47 | 71.0% | -0.68 | 6.53 | 6.45 | 6.60 | — |
| — | 1.33 | 1.41 | 1.37 | +0.29 | 71.5% | 48 | 71.5% | -0.72 | 7.30 | 7.20 | 7.40 | — |
| — | 1.14 | 1.23 | 1.19 | +0.26 | 72.0% | 49 | 72.0% | -0.75 | 8.10 | 8.00 | 8.20 | — |
| — | 0.99 | 1.11 | 1.05 | +0.23 | 72.5% | 50 | 72.5% | -0.78 | 8.95 | 8.85 | 9.05 | — |
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.