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 | |
| — | 7.95 | 8.10 | 8.03 | +0.98 | 72.6% | 34 | 72.6% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 7.45 | 7.60 | 7.53 | +0.97 | 71.7% | 34.5 | 71.7% | -0.03 | 0.06 | 0.04 | 0.07 | — |
| — | 6.95 | 7.05 | 7.00 | +0.96 | 71.0% | 35 | 71.0% | -0.04 | 0.07 | 0.07 | 0.08 | — |
| — | 6.50 | 6.65 | 6.58 | +0.95 | 70.1% | 35.5 | 70.1% | -0.05 | 0.09 | 0.08 | 0.10 | — |
| — | 6.00 | 6.15 | 6.08 | +0.94 | 69.1% | 36 | 69.1% | -0.06 | 0.12 | 0.11 | 0.13 | — |
| — | 5.55 | 5.70 | 5.62 | +0.92 | 68.3% | 36.5 | 68.3% | -0.08 | 0.15 | 0.14 | 0.17 | — |
| — | 5.10 | 5.25 | 5.17 | +0.90 | 67.7% | 37 | 67.7% | -0.10 | 0.20 | 0.19 | 0.22 | — |
| — | 4.65 | 4.80 | 4.72 | +0.88 | 67.2% | 37.5 | 67.2% | -0.12 | 0.26 | 0.25 | 0.27 | — |
| — | 4.25 | 4.35 | 4.30 | +0.85 | 66.9% | 38 | 66.9% | -0.15 | 0.33 | 0.32 | 0.34 | — |
| — | 3.80 | 3.95 | 3.88 | +0.82 | 66.7% | 38.5 | 66.7% | -0.18 | 0.42 | 0.41 | 0.43 | — |
| — | 3.45 | 3.55 | 3.50 | +0.79 | 66.6% | 39 | 66.6% | -0.22 | 0.54 | 0.52 | 0.55 | — |
| — | 3.05 | 3.20 | 3.12 | +0.75 | 66.5% | 39.5 | 66.5% | -0.25 | 0.67 | 0.65 | 0.69 | — |
| — | 2.74 | 2.92 | 2.83 | +0.70 | 66.5% | 40 | 66.5% | -0.30 | 0.82 | 0.80 | 0.84 | — |
| — | 2.43 | 2.59 | 2.51 | +0.66 | 66.6% | 40.5 | 66.6% | -0.34 | 1.00 | 0.98 | 1.02 | — |
| — | 2.13 | 2.20 | 2.17 | +0.61 | 66.7% | 41 | 66.7% | -0.39 | 1.16 | 1.08 | 1.23 | — |
| — | 1.86 | 1.92 | 1.89 | +0.56 | 66.9% | 41.5 | 66.9% | -0.44 | 1.43 | 1.39 | 1.46 | — |
| — | 1.63 | 1.74 | 1.69 | +0.52 | 67.1% | 42 | 67.1% | -0.49 | 1.68 | 1.64 | 1.71 | — |
| — | 1.39 | 1.44 | 1.42 | +0.47 | 67.3% | 42.5 | 67.3% | -0.53 | 1.96 | 1.92 | 2.00 | — |
| — | 1.20 | 1.24 | 1.22 | +0.42 | 67.6% | 43 | 67.6% | -0.58 | 2.26 | 2.22 | 2.30 | — |
| — | 1.03 | 1.07 | 1.05 | +0.38 | 67.9% | 43.5 | 67.9% | -0.62 | 2.60 | 2.56 | 2.63 | — |
| — | 0.88 | 0.92 | 0.90 | +0.34 | 68.3% | 44 | 68.3% | -0.67 | 2.94 | 2.89 | 2.98 | — |
| — | 0.75 | 0.78 | 0.77 | +0.30 | 68.7% | 44.5 | 68.7% | -0.70 | 3.30 | 3.25 | 3.35 | — |
| — | 0.63 | 0.66 | 0.65 | +0.26 | 69.1% | 45 | 69.1% | -0.74 | 3.70 | 3.65 | 3.75 | — |
| — | 0.54 | 0.57 | 0.56 | +0.23 | 69.5% | 45.5 | 69.5% | -0.77 | 3.95 | 3.75 | 4.15 | — |
| — | 0.45 | 0.49 | 0.47 | +0.20 | 70.0% | 46 | 70.0% | -0.80 | 4.53 | 4.45 | 4.60 | — |
| — | 0.38 | 0.41 | 0.40 | +0.17 | 70.5% | 46.5 | 70.5% | -0.83 | 4.92 | 4.85 | 5.00 | — |
| — | 0.32 | 0.34 | 0.33 | +0.15 | 71.1% | 47 | 71.1% | -0.85 | 5.38 | 5.30 | 5.45 | — |
| — | 0.27 | 0.30 | 0.28 | +0.13 | 71.7% | 47.5 | 71.7% | -0.87 | 5.83 | 5.75 | 5.90 | — |
| — | 0.23 | 0.26 | 0.24 | +0.11 | 72.3% | 48 | 72.3% | -0.89 | 6.28 | 6.20 | 6.35 | — |
| — | 0.19 | 0.23 | 0.21 | +0.10 | 73.0% | 48.5 | 73.0% | -0.90 | 6.78 | 6.70 | 6.85 | — |
| — | 0.16 | 0.19 | 0.17 | +0.08 | 73.7% | 49 | 73.7% | -0.92 | 7.22 | 7.15 | 7.30 | — |
| — | 0.14 | 0.16 | 0.15 | +0.07 | 74.4% | 49.5 | 74.4% | -0.93 | 7.72 | 7.65 | 7.80 | — |
| — | 0.12 | 0.14 | 0.13 | +0.06 | 75.1% | 50 | 75.1% | -0.94 | 8.18 | 8.10 | 8.25 | — |
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.