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 | |
| — | 7.85 | 8.00 | 7.92 | +1.00 | 100.3% | 34 | 100.3% | -0.00 | — | — | 0.01 | — |
| — | 7.35 | 7.85 | 7.60 | +1.00 | 99.7% | 34.5 | 99.7% | -0.00 | — | — | 0.01 | — |
| — | 6.85 | 7.35 | 7.10 | +1.00 | 99.2% | 35 | 99.2% | -0.00 | — | — | 0.01 | — |
| — | 6.35 | 6.50 | 6.42 | +1.00 | 98.9% | 35.5 | 98.9% | -0.00 | — | — | 0.01 | — |
| — | 5.85 | 6.00 | 5.92 | +1.00 | 98.7% | 36 | 98.7% | -0.00 | — | — | 0.01 | — |
| — | 5.35 | 5.85 | 5.60 | +1.00 | 98.6% | 36.5 | 98.6% | -0.00 | — | — | 0.02 | — |
| — | 4.85 | 5.00 | 4.92 | +0.99 | 98.4% | 37 | 98.4% | -0.01 | — | — | 0.01 | — |
| — | 4.35 | 4.50 | 4.42 | +0.99 | 97.2% | 37.5 | 97.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 3.90 | 4.05 | 3.98 | +0.98 | 94.4% | 38 | 94.4% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.40 | 3.55 | 3.48 | +0.97 | 90.4% | 38.5 | 90.4% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 2.92 | 3.10 | 3.01 | +0.95 | 86.4% | 39 | 86.4% | -0.05 | 0.04 | 0.03 | 0.05 | — |
| — | 2.45 | 2.62 | 2.54 | +0.92 | 82.8% | 39.5 | 82.8% | -0.08 | 0.07 | 0.06 | 0.07 | — |
| — | 1.99 | 2.14 | 2.06 | +0.87 | 80.1% | 40 | 80.1% | -0.13 | 0.12 | 0.10 | 0.13 | — |
| — | 1.57 | 1.64 | 1.60 | +0.80 | 78.4% | 40.5 | 78.4% | -0.20 | 0.19 | 0.18 | 0.20 | — |
| — | 1.20 | 1.26 | 1.23 | +0.71 | 78.1% | 41 | 78.1% | -0.29 | 0.32 | 0.30 | 0.33 | — |
| — | 0.89 | 0.96 | 0.93 | +0.60 | 78.7% | 41.5 | 78.7% | -0.40 | 0.49 | 0.48 | 0.51 | — |
| — | 0.64 | 0.68 | 0.66 | +0.49 | 79.5% | 42 | 79.5% | -0.51 | 0.72 | 0.70 | 0.75 | — |
| — | 0.43 | 0.46 | 0.45 | +0.38 | 80.1% | 42.5 | 80.1% | -0.63 | 1.03 | 1.00 | 1.06 | — |
| — | 0.29 | 0.32 | 0.30 | +0.28 | 80.6% | 43 | 80.6% | -0.72 | 1.36 | 1.31 | 1.41 | — |
| — | 0.19 | 0.22 | 0.20 | +0.20 | 81.4% | 43.5 | 81.4% | -0.80 | 1.77 | 1.73 | 1.82 | 631 |
| 10,145 | 0.13 | 0.14 | 0.14 | +0.14 | 83.4% | 44 | 83.4% | -0.86 | 2.20 | 2.15 | 2.25 | 247 |
| — | 0.08 | 0.10 | 0.09 | +0.10 | 86.4% | 44.5 | 86.4% | -0.91 | 2.67 | 2.62 | 2.71 | — |
| — | 0.05 | 0.06 | 0.06 | +0.07 | 90.3% | 45 | 90.3% | -0.93 | 3.15 | 3.10 | 3.20 | — |
| — | 0.03 | 0.05 | 0.04 | +0.05 | 94.7% | 45.5 | 94.7% | -0.95 | 3.62 | 3.55 | 3.70 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 99.4% | 46 | 99.4% | -0.96 | 4.10 | 4.05 | 4.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 104.1% | 46.5 | 104.1% | -0.97 | 4.60 | 4.55 | 4.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 108.7% | 47 | 108.7% | -0.98 | 5.10 | 5.05 | 5.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 113.5% | 47.5 | 113.5% | -0.98 | 5.60 | 5.55 | 5.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 117.7% | 48 | 117.7% | -0.99 | 5.90 | 5.65 | 6.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 120.9% | 48.5 | 120.9% | -0.99 | 6.60 | 6.55 | 6.65 | — |
| — | — | 0.01 | — | +0.01 | 122.6% | 49 | 122.6% | -0.99 | 6.90 | 6.65 | 7.15 | — |
| — | — | 0.01 | — | +0.01 | 123.3% | 49.5 | 123.3% | -1.00 | 7.40 | 7.15 | 7.65 | — |
| — | — | 0.01 | — | +0.00 | 123.3% | 50 | 123.3% | -1.00 | 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.