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 | |
| — | 11.45 | 12.05 | 11.75 | +0.83 | 76.9% | 32 | 76.9% | -0.17 | 1.63 | 1.56 | 1.70 | — |
| — | 10.85 | 11.40 | 11.12 | +0.81 | 76.5% | 33 | 76.5% | -0.19 | 1.93 | 1.81 | 2.05 | — |
| — | 10.15 | 10.65 | 10.40 | +0.79 | 76.1% | 34 | 76.1% | -0.21 | 2.22 | 2.03 | 2.41 | — |
| — | 9.50 | 9.95 | 9.72 | +0.76 | 75.9% | 35 | 75.9% | -0.24 | 2.53 | 2.42 | 2.64 | — |
| — | 8.85 | 9.50 | 9.18 | +0.74 | 75.7% | 36 | 75.7% | -0.26 | 2.91 | 2.77 | 3.05 | — |
| — | 8.30 | 8.75 | 8.53 | +0.71 | 75.5% | 37 | 75.5% | -0.29 | 3.33 | 3.15 | 3.50 | — |
| — | 7.70 | 8.15 | 7.92 | +0.68 | 75.4% | 38 | 75.4% | -0.32 | 3.77 | 3.60 | 3.95 | — |
| — | 7.25 | 7.65 | 7.45 | +0.66 | 75.3% | 39 | 75.3% | -0.34 | 4.25 | 4.05 | 4.45 | — |
| — | 6.70 | 7.10 | 6.90 | +0.63 | 75.3% | 40 | 75.3% | -0.37 | 4.67 | 4.55 | 4.80 | — |
| — | 6.25 | 6.60 | 6.42 | +0.60 | 75.3% | 41 | 75.3% | -0.40 | 5.28 | 5.10 | 5.45 | — |
| — | 5.80 | 6.15 | 5.97 | +0.58 | 75.4% | 42 | 75.4% | -0.43 | 5.75 | 5.65 | 5.85 | — |
| — | 5.40 | 5.75 | 5.58 | +0.55 | 75.4% | 43 | 75.4% | -0.45 | 6.40 | 6.20 | 6.60 | — |
| — | 5.05 | 5.35 | 5.20 | +0.52 | 75.5% | 44 | 75.5% | -0.48 | 7.00 | 6.80 | 7.20 | — |
| — | 4.70 | 4.90 | 4.80 | +0.50 | 75.6% | 45 | 75.6% | -0.51 | 7.62 | 7.40 | 7.85 | — |
| — | 4.35 | 4.60 | 4.47 | +0.47 | 75.8% | 46 | 75.8% | -0.53 | 8.30 | 8.10 | 8.50 | — |
| — | 4.05 | 4.35 | 4.20 | +0.45 | 75.9% | 47 | 75.9% | -0.55 | 8.85 | 8.50 | 9.20 | — |
| — | 3.80 | 4.00 | 3.90 | +0.43 | 76.1% | 48 | 76.1% | -0.58 | 9.57 | 9.25 | 9.90 | — |
| — | 3.45 | 3.75 | 3.60 | +0.41 | 76.3% | 49 | 76.3% | -0.60 | 10.43 | 10.20 | 10.65 | — |
| — | 3.25 | 3.65 | 3.45 | +0.38 | 76.6% | 50 | 76.6% | -0.62 | 11.15 | 10.90 | 11.40 | — |
| — | 2.79 | 2.98 | 2.88 | +0.34 | 77.1% | 52 | 77.1% | -0.66 | 12.72 | 12.45 | 13.00 | — |
| — | 2.36 | 2.68 | 2.52 | +0.31 | 77.7% | 54 | 77.7% | -0.70 | 14.32 | 14.05 | 14.60 | — |
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.